Catalent Inc (NY: CTLT )

91.31 USD -2.71 (-2.88%)
Official Closing Price Updated: 6:11 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 93.15 94.04 90.78 91.31 762,827 -2.71(-2.88%)
Oct 23, 2020 93.80 94.11 92.21 94.02 544,600 +0.62(+0.66%)
Oct 22, 2020 92.43 94.70 91.81 93.40 665,166 +0.99(+1.07%)
Oct 21, 2020 93.54 94.99 92.33 92.41 751,801 -0.75(-0.81%)
Oct 20, 2020 91.23 94.25 91.23 93.16 1,260,686 +1.90(+2.08%)
Oct 19, 2020 92.68 93.32 90.87 91.26 749,508 -1.14(-1.23%)
Oct 16, 2020 92.94 94.07 92.22 92.40 488,800 +0.20(+0.22%)
Oct 15, 2020 91.45 92.90 91.31 92.20 595,182 -0.41(-0.44%)
Oct 14, 2020 94.93 95.19 91.61 92.61 1,010,770 -2.27(-2.39%)
Oct 13, 2020 94.19 96.38 94.19 94.88 931,725 -0.13(-0.14%)
Oct 12, 2020 94.99 95.22 93.73 95.01 841,099 +0.53(+0.56%)
Oct 09, 2020 93.34 94.52 93.06 94.48 578,500 +1.77(+1.91%)
Oct 08, 2020 92.25 93.32 91.50 92.71 725,386 +1.18(+1.29%)
Oct 07, 2020 89.77 91.84 89.54 91.53 1,045,583 +2.68(+3.02%)
Oct 06, 2020 89.27 91.22 88.51 88.85 964,211 -0.62(-0.69%)
Oct 05, 2020 86.71 89.53 86.50 89.47 900,320 +3.59(+4.18%)
Oct 02, 2020 84.94 86.50 82.88 85.88 981,300 -0.45(-0.52%)
Oct 01, 2020 86.46 87.03 85.53 86.33 892,200 +0.67(+0.78%)
Sep 30, 2020 84.98 86.48 84.82 85.66 1,134,424 +0.47(+0.55%)
Sep 29, 2020 83.95 85.82 83.55 85.19 612,555 +1.08(+1.28%)
Sep 28, 2020 83.21 84.66 83.07 84.11 842,614 +2.13(+2.60%)
Sep 25, 2020 80.39 82.12 79.65 81.98 957,100 +1.19(+1.47%)
Sep 24, 2020 83.55 83.56 80.30 80.79 1,054,242 -3.11(-3.71%)
Sep 23, 2020 85.07 85.42 83.55 83.90 1,637,470 -1.27(-1.49%)
Sep 22, 2020 85.31 85.81 84.40 85.17 1,302,816 -0.38(-0.44%)
Sep 21, 2020 83.62 85.72 81.60 85.55 1,958,136 +0.68(+0.80%)
Sep 18, 2020 85.28 86.96 83.77 84.87 30,838,700 +0.64(+0.76%)
Sep 17, 2020 83.36 84.36 82.74 84.23 1,140,322 +0.06(+0.07%)
Sep 16, 2020 84.87 84.98 84.07 84.17 1,626,755 -0.15(-0.18%)
Sep 15, 2020 84.87 85.10 82.94 84.32 1,255,647 +0.41(+0.49%)
Sep 14, 2020 83.97 84.32 83.01 83.91 1,272,734 +1.21(+1.46%)
Sep 11, 2020 84.72 84.72 81.62 82.70 1,215,900 -1.18(-1.41%)
Sep 10, 2020 84.88 86.39 83.37 83.88 1,363,603 -0.92(-1.08%)
Sep 09, 2020 83.96 85.51 83.04 84.80 1,539,893 +1.73(+2.08%)
Sep 08, 2020 81.24 85.28 80.31 83.07 2,681,844 -0.88(-1.05%)
Sep 04, 2020 86.96 87.48 82.52 83.95 1,537,200 -2.45(-2.84%)
Sep 03, 2020 89.30 89.43 84.50 86.40 849,626 -3.04(-3.40%)
Sep 02, 2020 90.67 90.89 88.15 89.44 1,258,086 -1.24(-1.37%)
Sep 01, 2020 94.38 95.70 90.39 90.68 1,432,299 -1.82(-1.97%)
Aug 31, 2020 88.00 93.09 87.00 92.50 1,986,199 +4.84(+5.52%)
Aug 28, 2020 87.85 88.15 87.30 87.66 639,800 -0.05(-0.06%)
Aug 27, 2020 89.06 89.54 86.51 87.71 526,593 -1.00(-1.13%)
Aug 26, 2020 88.31 88.74 87.25 88.71 645,236 +0.36(+0.41%)
Aug 25, 2020 88.22 88.70 87.53 88.35 673,647 -0.11(-0.12%)
Aug 24, 2020 88.00 89.69 87.98 88.46 885,161 +1.97(+2.28%)
Aug 21, 2020 86.26 87.15 85.69 86.49 591,300 -0.05(-0.06%)
Aug 20, 2020 86.60 86.88 85.51 86.54 774,946 -0.59(-0.68%)
Aug 19, 2020 89.44 89.44 86.94 87.13 846,672 -1.87(-2.10%)
Aug 18, 2020 91.00 91.43 87.72 89.00 738,286 -2.03(-2.23%)
Aug 17, 2020 87.92 91.95 87.24 91.03 1,283,993 +4.01(+4.61%)
Aug 14, 2020 88.20 88.39 86.57 87.02 416,900 -1.39(-1.57%)
Aug 13, 2020 87.51 88.86 87.13 88.41 580,658 +0.61(+0.69%)
Aug 12, 2020 85.68 88.18 85.11 87.80 748,391 +2.90(+3.42%)
Aug 11, 2020 87.68 87.68 84.69 84.90 908,154 -2.69(-3.07%)
Aug 10, 2020 88.46 88.49 86.73 87.59 561,100 -0.58(-0.66%)
Aug 07, 2020 87.68 88.87 86.85 88.17 552,400 -0.02(-0.02%)
Aug 06, 2020 89.73 90.88 87.83 88.19 605,648 -1.43(-1.60%)
Aug 05, 2020 88.59 89.86 87.55 89.62 436,574 +1.44(+1.63%)
Aug 04, 2020 89.65 90.00 87.35 88.18 503,208 -1.99(-2.21%)
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.