Skip to main content

Catalent Inc (NY: CTLT )

56.53 +0.05 (+0.09%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 48.11 48.92 47.95 48.52 1,699,107 +0.34(+0.71%)
Jul 28, 2023 48.83 48.83 47.46 48.18 1,515,741 +0.54(+1.13%)
Jul 27, 2023 49.08 49.12 47.59 47.64 1,636,468 -1.26(-2.58%)
Jul 26, 2023 47.97 49.05 47.67 48.90 1,649,255 +0.70(+1.45%)
Jul 25, 2023 47.46 49.11 47.46 48.20 1,686,737 +0.26(+0.54%)
Jul 24, 2023 47.43 49.03 47.40 47.94 2,198,821 +0.35(+0.74%)
Jul 21, 2023 46.86 48.37 45.38 47.59 3,282,726 +0.01(+0.02%)
Jul 20, 2023 49.26 49.26 47.00 47.58 7,265,901 +1.26(+2.72%)
Jul 19, 2023 46.17 46.59 45.73 46.32 2,310,845 +0.53(+1.16%)
Jul 18, 2023 46.52 46.82 44.65 45.79 2,692,203 -0.67(-1.44%)
Jul 17, 2023 46.46 46.62 45.54 46.46 2,490,732 -0.19(-0.41%)
Jul 14, 2023 46.34 47.08 46.05 46.65 2,410,330 +0.40(+0.86%)
Jul 13, 2023 46.49 46.54 45.61 46.25 1,792,609 +0.05(+0.11%)
Jul 12, 2023 46.35 46.59 45.74 46.20 1,807,603 +0.81(+1.78%)
Jul 11, 2023 45.68 46.75 45.29 45.39 3,369,674 -0.18(-0.39%)
Jul 10, 2023 44.50 45.87 44.30 45.57 3,038,403 +0.89(+1.99%)
Jul 07, 2023 44.28 45.03 44.27 44.68 3,060,333 +0.26(+0.59%)
Jul 06, 2023 43.85 44.89 43.13 44.42 3,801,829 -0.34(-0.76%)
Jul 05, 2023 44.00 45.00 43.67 44.76 3,082,795 +0.47(+1.06%)
Jul 03, 2023 43.56 44.51 43.31 44.29 1,557,661 +0.93(+2.14%)
Jun 30, 2023 43.35 43.77 42.92 43.36 4,945,541 +0.32(+0.74%)
Jun 29, 2023 40.33 43.17 40.10 43.04 4,163,523 +2.71(+6.72%)
Jun 28, 2023 41.59 42.11 38.78 40.33 8,092,388 -1.39(-3.33%)
Jun 27, 2023 43.82 43.82 40.50 41.72 5,790,941 -2.10(-4.79%)
Jun 26, 2023 44.11 44.59 43.71 43.82 2,282,958 -0.24(-0.54%)
Jun 23, 2023 43.80 44.38 43.16 44.06 3,729,524 -0.15(-0.34%)
Jun 22, 2023 43.40 44.95 42.20 44.21 6,201,257 +0.72(+1.66%)
Jun 21, 2023 43.79 44.28 42.81 43.49 3,371,632 -0.77(-1.74%)
Jun 20, 2023 43.29 44.34 42.55 44.26 2,512,112 +0.15(+0.34%)
Jun 16, 2023 44.24 44.89 43.65 44.11 5,265,333 +0.52(+1.19%)
Jun 15, 2023 42.12 43.95 42.05 43.59 3,755,286 +1.50(+3.56%)
Jun 14, 2023 42.67 43.47 41.26 42.09 4,540,478 -1.76(-4.01%)
Jun 13, 2023 42.69 44.65 42.69 43.85 5,252,243 +1.07(+2.50%)
Jun 12, 2023 40.49 44.45 40.41 42.78 10,156,020 +3.97(+10.23%)
Jun 09, 2023 39.25 40.11 38.48 38.81 4,493,818 -0.19(-0.49%)
Jun 08, 2023 39.70 39.84 36.75 39.00 9,705,524 -0.96(-2.40%)
Jun 07, 2023 39.16 40.03 38.25 39.96 4,382,533 +1.14(+2.94%)
Jun 06, 2023 37.91 39.05 37.58 38.82 2,261,706 +1.02(+2.70%)
Jun 05, 2023 37.72 38.18 36.93 37.80 2,707,663 +0.08(+0.21%)
Jun 02, 2023 37.82 38.28 36.63 37.72 2,739,878 +0.72(+1.95%)
Jun 01, 2023 37.20 37.31 36.15 37.00 3,050,659 -0.23(-0.62%)
May 31, 2023 36.23 37.68 36.11 37.23 4,375,760 +0.81(+2.22%)
May 30, 2023 37.04 37.63 36.28 36.42 2,525,854 -0.70(-1.89%)
May 26, 2023 37.22 37.80 36.64 37.12 1,918,889 +0.24(+0.65%)
May 25, 2023 37.38 37.55 36.38 36.88 2,292,586 -0.56(-1.50%)
May 24, 2023 37.00 37.68 36.22 37.44 3,769,788 -0.69(-1.81%)
May 23, 2023 38.24 39.49 37.87 38.13 3,947,113 +0.62(+1.65%)
May 22, 2023 36.33 38.93 36.25 37.51 5,679,152 +0.34(+0.91%)
May 19, 2023 35.07 37.91 33.78 37.17 15,859,088 +5.03(+15.65%)
May 18, 2023 32.11 32.35 31.50 32.14 3,121,116 +0.02(+0.06%)
May 17, 2023 31.90 32.84 31.90 32.12 4,006,161 +0.26(+0.82%)
May 16, 2023 32.82 32.92 31.76 31.86 4,138,345 -1.33(-4.01%)
May 15, 2023 32.15 33.35 31.45 33.19 9,025,109 +0.33(+1.00%)
May 12, 2023 33.77 33.85 32.21 32.86 8,350,085 -1.33(-3.89%)
May 11, 2023 33.66 34.63 32.48 34.19 4,890,813 +0.60(+1.79%)
May 10, 2023 35.44 35.44 32.41 33.59 11,147,371 -1.45(-4.14%)
May 09, 2023 34.82 36.95 33.05 35.04 8,311,250 -0.42(-1.18%)
May 08, 2023 35.60 36.75 34.37 35.46 23,813,998 -12.29(-25.74%)
May 05, 2023 49.70 49.90 47.42 47.75 4,703,174 -1.48(-3.01%)
May 04, 2023 48.88 50.30 48.30 49.23 3,421,175 +0.39(+0.80%)
May 03, 2023 49.55 50.31 48.27 48.84 2,787,051 +0.12(+0.25%)
May 02, 2023 49.76 49.92 47.81 48.72 4,158,710 -1.40(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.