Breaking News Bar

Business News and Information

Catalent Inc (NY: CTLT )

112.84 +4.71 (+4.36%)
Official Closing Price Updated: 4:04 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 110.94 113.53 110.62 110.90 1,519,034 +0.07(+0.06%)
Mar 30, 2022 110.65 112.39 109.93 110.83 770,303 +0.02(+0.02%)
Mar 29, 2022 109.96 111.54 109.25 110.81 829,438 +2.81(+2.60%)
Mar 28, 2022 107.22 108.11 105.64 108.00 605,450 +0.92(+0.86%)
Mar 25, 2022 108.16 108.74 105.30 107.08 603,271 -0.83(-0.77%)
Mar 24, 2022 105.16 108.02 104.92 107.91 888,330 +2.93(+2.79%)
Mar 23, 2022 106.83 106.94 104.10 104.98 794,300 -2.91(-2.70%)
Mar 22, 2022 107.93 109.09 106.83 107.89 833,659 +0.12(+0.11%)
Mar 21, 2022 108.16 109.09 106.63 107.77 1,162,885 -1.37(-1.26%)
Mar 18, 2022 106.62 110.87 106.62 109.14 4,207,454 +2.70(+2.54%)
Mar 17, 2022 102.09 106.48 101.84 106.44 1,199,402 +3.62(+3.52%)
Mar 16, 2022 98.03 102.96 97.32 102.82 1,284,891 +6.25(+6.47%)
Mar 15, 2022 96.68 97.33 95.16 96.57 1,024,557 +0.92(+0.96%)
Mar 14, 2022 97.01 100.00 95.38 95.65 876,694 -0.47(-0.49%)
Mar 11, 2022 99.08 99.09 96.04 96.12 1,004,097 -2.21(-2.25%)
Mar 10, 2022 96.92 98.52 98.33 743,827 -0.36(-0.36%)
Mar 09, 2022 96.05 99.13 95.71 98.69 814,727 +4.49(+4.77%)
Mar 08, 2022 96.76 98.78 93.30 94.20 1,351,093 -4.35(-4.41%)
Mar 07, 2022 100.05 100.42 97.59 98.55 1,537,249 -1.81(-1.80%)
Mar 04, 2022 101.35 102.18 99.38 100.36 1,219,095 -1.42(-1.40%)
Mar 03, 2022 103.44 103.44 100.89 101.78 922,899 -0.77(-0.75%)
Mar 02, 2022 102.37 104.09 102.10 102.55 1,255,577 +0.55(+0.54%)
Mar 01, 2022 102.10 102.86 101.10 102.00 954,314 -0.04(-0.04%)
Feb 28, 2022 101.37 102.21 100.16 102.04 1,345,831 -0.31(-0.30%)
Feb 25, 2022 98.91 102.50 98.17 102.35 1,147,278 +3.27(+3.30%)
Feb 24, 2022 92.10 99.23 91.17 99.08 1,229,711 +4.89(+5.19%)
Feb 23, 2022 98.06 98.69 93.86 94.19 1,431,023 -3.67(-3.75%)
Feb 22, 2022 97.85 99.21 96.92 97.86 1,305,106 -1.18(-1.19%)
Feb 18, 2022 99.04 0 +1.07(+1.09%)
Feb 17, 2022 99.35 99.53 97.90 97.97 1,015,950 -1.96(-1.96%)
Feb 16, 2022 99.13 100.15 97.95 99.93 1,260,917 +0.25(+0.25%)
Feb 15, 2022 100.73 101.19 98.53 99.68 1,065,812 +0.71(+0.72%)
Feb 14, 2022 99.10 100.08 97.60 98.97 1,016,976 -0.27(-0.27%)
Feb 11, 2022 100.92 102.42 98.83 99.24 1,153,123 -2.11(-2.08%)
Feb 10, 2022 100.96 104.22 100.89 101.35 1,179,033 -2.31(-2.23%)
Feb 09, 2022 102.06 103.90 101.89 103.66 1,380,637 +2.48(+2.45%)
Feb 08, 2022 101.71 102.12 100.12 101.18 1,246,431 -2.00(-1.94%)
Feb 07, 2022 102.89 105.69 102.81 103.18 708,856 +0.53(+0.52%)
Feb 04, 2022 102.56 103.62 101.79 102.65 921,717 -0.40(-0.39%)
Feb 03, 2022 104.04 102.89 103.05 934,595 -3.14(-2.96%)
Feb 02, 2022 105.99 108.22 104.40 106.19 1,444,668 -0.38(-0.36%)
Feb 01, 2022 107.92 113.69 105.53 106.57 2,370,576 +2.64(+2.54%)
Jan 31, 2022 100.00 104.52 103.93 1,549,061 +4.05(+4.05%)
Jan 28, 2022 97.23 99.92 95.43 99.88 1,069,232 +3.00(+3.10%)
Jan 27, 2022 99.51 99.70 96.29 96.88 864,387 -1.24(-1.26%)
Jan 26, 2022 101.17 102.70 97.64 98.12 1,170,691 -2.23(-2.22%)
Jan 25, 2022 101.18 102.38 98.69 100.35 1,256,748 -3.39(-3.27%)
Jan 24, 2022 100.03 103.92 95.91 103.74 2,043,466 +1.66(+1.63%)
Jan 21, 2022 102.18 103.40 100.54 102.08 1,174,827 +0.06(+0.06%)
Jan 20, 2022 103.00 105.07 101.65 102.02 1,262,221 -0.54(-0.53%)
Jan 19, 2022 104.58 105.80 102.53 102.56 865,479 -1.37(-1.32%)
Jan 18, 2022 106.13 106.96 103.74 103.93 1,336,931 -4.31(-3.98%)
Jan 14, 2022 108.24 0 -1.74(-1.58%)
Jan 13, 2022 115.17 115.36 109.58 109.98 1,116,712 -5.40(-4.68%)
Jan 12, 2022 117.26 118.02 114.50 115.38 1,108,590 -2.45(-2.08%)
Jan 11, 2022 118.31 119.23 114.56 117.83 951,509 -0.48(-0.41%)
Jan 10, 2022 118.50 119.71 115.14 118.31 1,669,508 +2.85(+2.47%)
Jan 07, 2022 116.88 118.26 115.23 115.46 2,317,149 -1.46(-1.25%)
Jan 06, 2022 115.30 118.97 112.65 116.92 1,318,527 +0.86(+0.74%)
Jan 05, 2022 117.87 119.08 115.03 116.06 2,105,928 -3.58(-2.99%)
Jan 04, 2022 123.33 124.00 116.88 119.64 1,134,642 -4.85(-3.90%)
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.
 
bottom clear