Skip to main content

Catalent Inc (NY: CTLT )

56.63 +0.15 (+0.27%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 56.45 56.51 56.14 56.48 1,591,837 +0.22(+0.39%)
Mar 26, 2024 56.50 56.52 56.15 56.26 1,721,252 -0.14(-0.25%)
Mar 25, 2024 56.09 56.55 55.93 56.40 1,695,499 +0.61(+1.09%)
Mar 22, 2024 55.90 56.19 55.77 55.79 1,127,189 -0.06(-0.11%)
Mar 21, 2024 56.02 56.35 55.83 55.85 2,025,004 -0.03(-0.05%)
Mar 20, 2024 55.92 56.09 55.82 55.88 1,656,226 -0.07(-0.13%)
Mar 19, 2024 55.91 56.22 55.85 55.95 1,105,160 -0.01(-0.02%)
Mar 18, 2024 56.54 56.54 55.90 55.96 2,147,732 -0.26(-0.46%)
Mar 15, 2024 56.22 56.62 56.09 56.22 3,952,871 -0.48(-0.85%)
Mar 14, 2024 56.50 56.78 56.15 56.70 1,665,751 +0.10(+0.18%)
Mar 13, 2024 56.54 56.80 56.41 56.60 1,848,596 +0.10(+0.18%)
Mar 12, 2024 56.74 56.87 56.43 56.50 2,442,307 -0.31(-0.55%)
Mar 11, 2024 56.35 56.84 56.24 56.81 1,487,604 +0.30(+0.53%)
Mar 08, 2024 56.40 56.70 56.17 56.51 2,380,813 +0.15(+0.27%)
Mar 07, 2024 57.02 57.03 56.35 56.36 2,418,177 -0.29(-0.51%)
Mar 06, 2024 57.00 57.19 56.65 56.65 2,270,505 -0.31(-0.54%)
Mar 05, 2024 57.00 57.15 56.94 56.96 3,076,807 +0.01(+0.02%)
Mar 04, 2024 57.37 57.44 56.85 56.95 3,778,104 -0.24(-0.42%)
Mar 01, 2024 57.36 57.73 57.02 57.19 2,589,984 -0.15(-0.26%)
Feb 29, 2024 58.06 58.20 57.25 57.34 3,631,102 -0.60(-1.04%)
Feb 28, 2024 58.20 58.43 57.92 57.94 2,294,201 -0.26(-0.45%)
Feb 27, 2024 58.37 58.70 58.01 58.20 2,086,996 -0.09(-0.15%)
Feb 26, 2024 58.65 59.00 58.11 58.29 2,389,231 -0.48(-0.82%)
Feb 23, 2024 59.00 59.28 58.17 58.77 3,079,503 +0.37(+0.63%)
Feb 22, 2024 58.68 58.68 58.30 58.40 1,253,974 +0.16(+0.27%)
Feb 21, 2024 57.82 58.49 57.78 58.24 2,415,810 +0.26(+0.45%)
Feb 20, 2024 58.00 58.26 57.67 57.98 3,135,966 -0.16(-0.28%)
Feb 16, 2024 57.80 58.17 57.66 58.14 3,156,322 +0.70(+1.22%)
Feb 15, 2024 57.09 57.71 56.97 57.44 2,271,072 +0.50(+0.88%)
Feb 14, 2024 56.69 57.15 56.42 56.94 4,170,411 +0.70(+1.24%)
Feb 13, 2024 56.20 56.98 55.91 56.24 3,533,824 -0.75(-1.32%)
Feb 12, 2024 56.70 57.10 56.25 56.99 3,621,538 +0.28(+0.49%)
Feb 09, 2024 56.70 56.95 56.10 56.71 3,815,319 +0.16(+0.28%)
Feb 08, 2024 56.54 57.28 56.34 56.55 5,163,435 +0.05(+0.09%)
Feb 07, 2024 58.50 58.95 56.12 56.50 6,459,149 -1.96(-3.35%)
Feb 06, 2024 59.71 59.80 58.00 58.46 13,252,936 -1.36(-2.27%)
Feb 05, 2024 59.31 60.20 58.91 59.82 21,427,346 +5.31(+9.74%)
Feb 02, 2024 52.46 54.98 52.03 54.51 2,745,343 +1.42(+2.67%)
Feb 01, 2024 51.78 53.43 51.60 53.09 1,630,339 +1.45(+2.81%)
Jan 31, 2024 52.48 53.26 51.54 51.64 1,590,516 -1.40(-2.64%)
Jan 30, 2024 53.29 53.65 52.48 53.04 1,326,119 -0.59(-1.10%)
Jan 29, 2024 52.42 53.92 51.75 53.63 1,967,705 +1.40(+2.68%)
Jan 26, 2024 51.57 52.94 51.57 52.23 2,631,106 +1.82(+3.61%)
Jan 25, 2024 49.73 50.59 49.52 50.41 2,204,873 +0.75(+1.51%)
Jan 24, 2024 49.61 50.17 49.24 49.66 1,783,336 +0.46(+0.93%)
Jan 23, 2024 50.20 50.40 48.78 49.20 863,587 -0.62(-1.24%)
Jan 22, 2024 49.57 50.50 49.21 49.82 929,581 +0.61(+1.24%)
Jan 19, 2024 48.84 49.67 47.86 49.21 1,049,039 +0.49(+1.01%)
Jan 18, 2024 48.62 49.14 48.08 48.72 1,248,346 +0.14(+0.29%)
Jan 17, 2024 48.67 49.26 48.01 48.58 1,993,180 -0.84(-1.70%)
Jan 16, 2024 49.02 49.49 47.76 49.42 2,253,080 +0.09(+0.18%)
Jan 12, 2024 50.38 50.85 49.11 49.33 1,913,966 -0.76(-1.52%)
Jan 11, 2024 50.22 51.13 49.58 50.09 2,353,503 -0.27(-0.54%)
Jan 10, 2024 49.47 50.63 48.70 50.36 2,199,212 +0.95(+1.92%)
Jan 09, 2024 46.75 50.24 46.46 49.41 2,684,488 +2.75(+5.89%)
Jan 08, 2024 45.96 47.33 45.03 46.66 2,095,891 +0.93(+2.03%)
Jan 05, 2024 43.23 45.85 43.05 45.73 2,359,858 +2.28(+5.25%)
Jan 04, 2024 42.65 43.59 42.11 43.45 1,668,621 +0.89(+2.09%)
Jan 03, 2024 44.65 44.65 42.44 42.56 1,880,108 -2.49(-5.53%)
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.