Catalent Inc (NY: CTLT )

115.50 USD +0.26 (+0.23%)
Official Closing Price Updated: 7:47 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 115.01 115.74 113.77 115.50 808,400 +0.26(+0.23%)
Jan 14, 2021 115.14 116.04 113.64 115.24 694,241 +0.49(+0.43%)
Jan 13, 2021 115.86 117.29 114.73 114.75 869,969 -0.94(-0.81%)
Jan 12, 2021 115.44 117.61 115.02 115.69 814,073 +0.29(+0.25%)
Jan 11, 2021 112.50 115.81 111.44 115.40 874,485 +2.91(+2.59%)
Jan 08, 2021 109.36 112.77 109.36 112.49 1,215,400 +3.92(+3.61%)
Jan 07, 2021 106.82 108.80 106.52 108.57 1,824,521 +2.33(+2.19%)
Jan 06, 2021 103.79 107.29 103.79 106.24 1,480,325 +1.41(+1.35%)
Jan 05, 2021 103.22 105.33 103.00 104.83 858,123 +1.10(+1.06%)
Jan 04, 2021 104.84 104.98 103.07 103.73 1,279,746 -0.34(-0.33%)
Dec 31, 2020 104.07 104.07 104.07 553,077 +0.88(+0.85%)
Dec 30, 2020 103.14 104.05 102.59 103.19 553,077 +0.48(+0.47%)
Dec 29, 2020 103.37 103.64 101.18 102.71 549,151 -0.17(-0.17%)
Dec 28, 2020 106.14 106.55 102.78 102.88 582,003 -2.43(-2.31%)
Dec 24, 2020 104.89 106.22 104.66 105.31 277,700 +0.45(+0.43%)
Dec 23, 2020 105.05 105.40 103.34 104.86 618,868 -0.03(-0.03%)
Dec 22, 2020 104.10 105.58 103.84 104.89 523,093 +1.22(+1.18%)
Dec 21, 2020 103.36 103.70 99.51 103.67 1,097,981 -1.33(-1.27%)
Dec 18, 2020 104.01 105.51 103.07 105.00 2,669,300 +1.38(+1.33%)
Dec 17, 2020 100.36 103.93 99.46 103.62 1,194,002 +3.49(+3.49%)
Dec 16, 2020 100.44 101.15 99.70 100.13 939,898 +0.12(+0.12%)
Dec 15, 2020 98.82 100.42 98.05 100.01 1,218,976 +2.08(+2.12%)
Dec 14, 2020 96.00 98.45 95.79 97.93 1,869,366 +2.70(+2.84%)
Dec 11, 2020 94.34 95.66 93.52 95.23 1,113,600 +0.05(+0.05%)
Dec 10, 2020 95.14 96.29 94.19 95.18 2,249,586 +2.87(+3.11%)
Dec 09, 2020 94.22 95.16 91.87 92.31 1,166,280 -1.94(-2.06%)
Dec 08, 2020 93.35 95.29 93.01 94.25 1,386,882 +0.82(+0.88%)
Dec 07, 2020 95.31 96.75 92.02 93.43 1,373,669 -1.97(-2.06%)
Dec 04, 2020 93.36 95.46 93.22 95.40 1,707,300 +1.93(+2.06%)
Dec 03, 2020 93.00 93.80 91.97 93.47 1,855,609 +0.26(+0.28%)
Dec 02, 2020 95.66 96.11 92.96 93.21 1,834,636 -2.56(-2.67%)
Dec 01, 2020 96.35 96.81 94.61 95.77 1,959,283 -0.37(-0.38%)
Nov 30, 2020 98.00 99.00 96.00 96.14 2,973,551 -1.26(-1.29%)
Nov 27, 2020 95.17 97.45 94.75 97.40 686,400 +2.75(+2.91%)
Nov 25, 2020 94.88 95.46 93.11 94.65 1,402,800 -0.01(-0.01%)
Nov 24, 2020 100.09 100.61 94.56 94.66 2,637,520 -5.21(-5.22%)
Nov 23, 2020 102.50 102.60 98.63 99.87 2,246,653 -3.46(-3.35%)
Nov 20, 2020 104.19 104.85 102.71 103.33 1,474,700 -0.83(-0.80%)
Nov 19, 2020 103.76 104.80 103.01 104.16 934,535 +1.02(+0.99%)
Nov 18, 2020 105.00 105.25 103.05 103.14 1,496,441 -1.83(-1.74%)
Nov 17, 2020 104.88 105.08 103.71 104.97 849,515 -0.39(-0.37%)
Nov 16, 2020 107.60 107.60 104.11 105.36 1,318,912 +0.75(+0.72%)
Nov 13, 2020 103.89 105.50 103.33 104.61 1,171,200 +1.17(+1.13%)
Nov 12, 2020 101.48 103.74 100.65 103.44 1,071,329 +1.71(+1.68%)
Nov 11, 2020 101.16 102.61 100.43 101.73 1,149,683 +1.79(+1.79%)
Nov 10, 2020 101.83 102.29 98.62 99.94 1,337,990 -1.97(-1.93%)
Nov 09, 2020 120.48 120.48 99.70 101.91 2,157,530 -1.40(-1.36%)
Nov 06, 2020 102.40 104.22 102.27 103.31 647,700 +0.83(+0.81%)
Nov 05, 2020 102.42 103.87 101.50 102.48 1,005,559 +0.97(+0.96%)
Nov 04, 2020 97.71 103.64 96.60 101.51 1,423,063 +6.00(+6.28%)
Nov 03, 2020 91.17 96.37 91.17 95.51 1,163,065 +6.98(+7.88%)
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.