Breaking News Bar

Business News and Information

Catalent Inc (NY: CTLT )

118.44 USD -1.37 (-1.14%)
Streaming Delayed Price Updated: 10:30 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.11 31.36 30.84 31.15 357,970 -0.02(-0.06%)
Mar 30, 2015 30.31 31.20 29.90 31.17 360,942 +1.07(+3.55%)
Mar 27, 2015 30.14 30.73 29.96 30.10 408,007 +0.00(+0.00%)
Mar 26, 2015 30.25 30.50 29.90 30.10 248,093 -0.34(-1.12%)
Mar 25, 2015 30.70 30.92 30.31 30.44 662,809 -0.21(-0.69%)
Mar 24, 2015 30.77 31.03 30.50 30.65 301,162 -0.20(-0.65%)
Mar 23, 2015 31.01 31.07 30.68 30.85 251,569 -0.26(-0.84%)
Mar 20, 2015 31.49 31.64 30.91 31.11 1,189,868 -0.39(-1.24%)
Mar 19, 2015 31.31 31.66 31.08 31.50 904,295 +0.20(+0.64%)
Mar 18, 2015 31.04 31.54 30.85 31.30 975,194 +0.22(+0.71%)
Mar 17, 2015 30.71 31.09 30.58 31.08 528,777 +0.19(+0.62%)
Mar 16, 2015 30.92 30.94 30.07 30.89 590,107 +0.54(+1.78%)
Mar 13, 2015 30.06 30.35 29.68 30.35 1,576,134 +0.33(+1.10%)
Mar 12, 2015 30.40 30.49 29.91 30.02 561,445 -0.21(-0.69%)
Mar 11, 2015 29.82 30.48 29.80 30.23 789,859 +0.43(+1.44%)
Mar 10, 2015 29.63 29.98 29.34 29.80 768,084 -0.02(-0.07%)
Mar 09, 2015 29.80 30.05 29.57 29.82 699,220 +0.06(+0.20%)
Mar 06, 2015 29.75 30.01 29.69 29.76 819,031 +0.01(+0.03%)
Mar 05, 2015 29.69 29.98 29.64 29.75 1,323,708 -0.02(-0.07%)
Mar 04, 2015 29.51 29.79 29.35 29.77 9,323,169 -0.22(-0.73%)
Mar 03, 2015 28.33 30.65 28.20 29.99 864,032 +1.53(+5.38%)
Mar 02, 2015 27.50 28.59 26.74 28.46 431,007 +0.49(+1.75%)
Feb 27, 2015 29.59 29.79 27.92 27.97 372,081 -1.63(-5.51%)
Feb 26, 2015 28.84 29.67 28.80 29.60 205,260 +0.73(+2.53%)
Feb 25, 2015 28.41 28.90 28.13 28.87 201,712 +0.52(+1.83%)
Feb 24, 2015 28.26 28.38 27.61 28.35 213,197 +0.16(+0.57%)
Feb 23, 2015 28.16 28.29 27.79 28.19 222,645 +0.04(+0.14%)
Feb 20, 2015 28.74 29.22 28.00 28.15 384,257 -0.86(-2.96%)
Feb 19, 2015 27.73 29.03 27.73 29.01 344,768 +1.27(+4.58%)
Feb 18, 2015 27.42 27.91 27.19 27.74 281,902 +0.40(+1.46%)
Feb 17, 2015 27.50 27.66 27.06 27.34 508,557 -0.18(-0.65%)
Feb 13, 2015 28.50 27.52 27.52 27.52 421,600 -1.06(-3.71%)
Feb 12, 2015 29.42 29.43 27.67 28.58 470,365 -0.74(-2.52%)
Feb 11, 2015 27.80 30.32 27.66 29.32 752,417 +1.44(+5.16%)
Feb 10, 2015 27.79 27.98 27.52 27.88 271,985 +0.33(+1.20%)
Feb 09, 2015 27.44 27.82 27.28 27.55 258,145 +0.11(+0.40%)
Feb 06, 2015 27.44 27.72 27.26 27.44 343,868 -0.05(-0.18%)
Feb 05, 2015 27.68 27.72 27.41 27.49 244,476 -0.06(-0.22%)
Feb 04, 2015 27.58 27.90 27.30 27.55 281,968 -0.23(-0.83%)
Feb 03, 2015 27.72 27.89 27.39 27.78 278,936 +0.14(+0.51%)
Feb 02, 2015 27.62 27.75 27.25 27.64 243,853 +0.02(+0.07%)
Jan 30, 2015 27.56 27.79 27.46 27.62 394,947 -0.10(-0.36%)
Jan 29, 2015 27.85 28.00 27.35 27.72 406,479 -0.02(-0.07%)
Jan 28, 2015 28.23 28.45 27.61 27.74 527,367 -0.46(-1.63%)
Jan 27, 2015 28.14 28.84 28.04 28.20 309,809 -0.13(-0.46%)
Jan 26, 2015 27.09 28.62 27.03 28.33 344,768 +1.13(+4.15%)
Jan 23, 2015 27.84 28.22 27.14 27.20 443,638 -0.71(-2.54%)
Jan 22, 2015 27.69 28.24 27.17 27.91 425,624 +0.38(+1.38%)
Jan 21, 2015 27.94 28.25 27.19 27.53 334,335 -0.46(-1.64%)
Jan 20, 2015 27.99 28.60 27.80 27.99 452,988 -0.08(-0.29%)
Jan 16, 2015 27.20 28.37 27.18 28.07 450,748 +0.67(+2.45%)
Jan 15, 2015 27.94 28.16 27.34 27.40 390,980 -0.57(-2.04%)
Jan 14, 2015 27.87 28.28 27.70 27.97 231,478 -0.16(-0.57%)
Jan 13, 2015 27.90 28.39 27.54 28.13 505,180 +0.46(+1.66%)
Jan 12, 2015 27.65 28.56 27.54 27.67 449,578 +0.10(+0.36%)
Jan 09, 2015 28.02 28.02 27.55 27.57 426,341 -0.42(-1.50%)
Jan 08, 2015 28.02 28.55 27.84 27.99 183,802 +0.18(+0.65%)
Jan 07, 2015 26.73 27.90 26.64 27.81 457,211 +1.26(+4.75%)
Jan 06, 2015 28.08 28.23 26.32 26.55 622,116 -1.53(-5.45%)
Jan 05, 2015 27.43 28.50 27.22 28.08 455,243 +0.57(+2.07%)
Jan 02, 2015 28.04 28.04 27.17 27.51 187,260 -0.37(-1.33%)
Dec 31, 2014 28.05 27.88 27.88 27.88 186,100 -0.18(-0.64%)
Dec 30, 2014 27.71 28.26 27.66 28.06 145,467 +0.12(+0.43%)
Dec 29, 2014 28.41 28.64 27.49 27.94 200,494 -0.55(-1.93%)
Dec 26, 2014 27.54 28.68 27.54 28.49 169,201 +1.11(+4.05%)
Dec 24, 2014 27.23 27.38 27.38 27.38 186,000 +0.23(+0.85%)
Dec 23, 2014 28.71 28.71 27.06 27.15 424,424 -1.48(-5.17%)
Dec 22, 2014 29.17 29.98 28.55 28.63 280,757 -0.56(-1.92%)
Dec 19, 2014 28.77 29.50 28.46 29.19 1,718,753 +0.50(+1.74%)
Dec 18, 2014 29.49 29.87 28.40 28.69 487,906 -0.49(-1.68%)
Dec 17, 2014 28.56 29.23 27.95 29.18 458,030 +0.61(+2.14%)
Dec 16, 2014 28.81 29.12 28.22 28.57 464,249 -0.37(-1.28%)
Dec 15, 2014 28.74 29.32 27.91 28.94 381,039 +0.36(+1.26%)
Dec 12, 2014 28.74 29.05 28.15 28.58 368,897 -0.44(-1.52%)
Dec 11, 2014 29.46 30.18 28.75 29.02 385,381 -0.40(-1.36%)
Dec 10, 2014 29.25 29.53 28.77 29.42 368,953 +0.29(+1.00%)
Dec 09, 2014 28.56 29.60 28.50 29.13 284,775 +0.22(+0.76%)
Dec 08, 2014 29.01 29.44 28.70 28.91 243,730 -0.25(-0.86%)
Dec 05, 2014 28.93 29.42 28.67 29.16 264,057 +0.23(+0.80%)
Dec 04, 2014 28.57 29.20 28.13 28.93 584,714 +0.42(+1.47%)
Dec 03, 2014 28.40 28.83 28.03 28.51 443,027 +0.08(+0.28%)
Dec 02, 2014 28.38 29.52 27.43 28.43 811,860 +0.13(+0.46%)
Dec 01, 2014 28.79 29.04 27.91 28.30 406,491 -0.49(-1.70%)
Nov 28, 2014 28.64 29.09 28.42 28.79 161,236 +0.07(+0.24%)
Nov 26, 2014 28.23 28.72 28.72 28.72 711,300 +0.87(+3.12%)
Nov 25, 2014 27.08 27.89 26.56 27.85 552,908 +0.88(+3.26%)
Nov 24, 2014 26.61 27.48 26.56 26.97 489,245 +0.42(+1.58%)
Nov 21, 2014 26.44 26.75 26.04 26.55 634,889 +0.49(+1.88%)
Nov 20, 2014 25.57 26.38 25.55 26.06 449,769 +0.36(+1.40%)
Nov 19, 2014 25.43 26.39 24.88 25.70 478,675 +0.27(+1.06%)
Nov 18, 2014 25.81 26.04 25.16 25.43 330,593 -0.21(-0.82%)
Nov 17, 2014 23.93 26.16 23.70 25.64 514,327 +1.59(+6.61%)
Nov 14, 2014 24.14 24.40 22.85 24.05 743,829 +0.24(+1.01%)
Nov 13, 2014 23.86 24.54 23.74 23.81 458,358 +0.09(+0.38%)
Nov 12, 2014 24.15 24.30 23.64 23.72 776,548 -0.49(-2.02%)
Nov 11, 2014 24.81 24.97 24.17 24.21 354,720 -0.56(-2.26%)
Nov 10, 2014 24.81 25.01 24.42 24.77 251,066 +0.04(+0.16%)
Nov 07, 2014 24.58 24.92 24.37 24.73 272,083 -0.01(-0.04%)
Nov 06, 2014 25.04 25.28 24.44 24.74 255,064 -0.35(-1.39%)
Nov 05, 2014 25.44 25.44 24.87 25.09 262,966 -0.26(-1.03%)
Nov 04, 2014 25.85 25.89 25.25 25.35 157,957 -0.55(-2.12%)
Nov 03, 2014 26.00 26.25 25.50 25.90 228,162 -0.13(-0.50%)
Oct 31, 2014 26.03 26.34 25.60 26.03 367,141 +0.39(+1.52%)
Oct 30, 2014 25.38 26.00 24.87 25.64 305,996 +0.09(+0.35%)
Oct 29, 2014 25.28 25.62 25.04 25.55 254,099 +0.35(+1.39%)
Oct 28, 2014 24.50 25.46 24.40 25.20 488,658 +0.74(+3.03%)
Oct 27, 2014 24.68 24.79 24.94 24.46 308,615 -0.48(-1.92%)
Oct 24, 2014 24.37 25.04 24.21 24.94 241,807 +0.68(+2.80%)
Oct 23, 2014 24.20 24.40 24.12 24.26 509,883 +0.19(+0.79%)
Oct 22, 2014 25.13 25.24 24.04 24.07 284,252 -1.12(-4.45%)
Oct 21, 2014 23.99 25.28 23.85 25.19 624,832 +1.23(+5.13%)
Oct 20, 2014 23.63 24.21 23.46 23.96 246,863 +0.33(+1.40%)
Oct 17, 2014 24.44 24.67 23.53 23.63 225,338 -0.62(-2.56%)
Oct 16, 2014 24.01 24.59 23.80 24.25 395,210 +0.03(+0.12%)
Oct 15, 2014 23.49 24.30 23.22 24.22 337,632 +0.49(+2.06%)
Oct 14, 2014 23.57 23.91 23.43 23.73 468,492 +0.21(+0.89%)
Oct 13, 2014 23.66 23.98 23.43 23.52 451,025 -0.15(-0.63%)
Oct 10, 2014 24.22 24.23 23.64 23.67 639,781 -0.75(-3.07%)
Oct 09, 2014 25.35 25.48 24.38 24.42 469,145 -1.06(-4.16%)
Oct 08, 2014 24.65 25.59 24.58 25.48 425,469 +0.75(+3.03%)
Oct 07, 2014 24.84 25.03 24.54 24.73 396,031 -0.25(-1.00%)
Oct 06, 2014 25.17 25.19 24.64 24.98 520,482 -0.15(-0.60%)
Oct 03, 2014 25.66 25.74 25.10 25.13 339,000 -0.22(-0.87%)
Oct 02, 2014 23.90 25.69 23.88 25.35 945,367 +1.50(+6.29%)
Oct 01, 2014 24.93 25.11 23.21 23.85 1,214,517 -1.18(-4.71%)
Sep 30, 2014 25.13 25.30 24.67 25.03 4,606,484 -0.14(-0.56%)
Sep 29, 2014 24.72 25.23 24.51 25.17 876,229 +0.13(+0.52%)
Sep 26, 2014 24.60 25.12 24.50 25.04 927,525 +0.36(+1.46%)
Sep 25, 2014 24.91 25.15 24.65 24.68 1,202,611 -0.16(-0.64%)
Sep 24, 2014 23.97 25.00 23.83 24.84 1,333,045 +0.87(+3.63%)
Sep 23, 2014 24.12 24.20 23.58 23.97 1,185,737 -0.02(-0.08%)
Sep 22, 2014 23.64 24.06 23.41 23.99 713,002 +0.31(+1.31%)
Sep 19, 2014 24.12 24.63 23.09 23.68 2,784,756 -0.51(-2.11%)
Sep 18, 2014 24.31 24.44 23.96 24.19 751,328 -0.12(-0.49%)
Sep 17, 2014 24.29 24.90 24.15 24.31 750,612 +0.09(+0.37%)
Sep 16, 2014 25.05 25.40 23.82 24.22 974,557 -0.62(-2.50%)
Sep 15, 2014 23.58 24.88 23.58 24.84 1,157,503 +1.35(+5.75%)
Sep 12, 2014 23.00 23.90 23.25 23.49 691,089 +0.24(+1.03%)
Sep 11, 2014 22.81 23.70 22.60 23.25 929,995 +0.26(+1.13%)
Sep 10, 2014 22.48 23.18 22.43 22.99 976,551 +0.51(+2.27%)
Sep 09, 2014 22.53 23.09 22.19 22.48 945,831 -0.02(-0.09%)
Sep 08, 2014 22.35 22.80 22.26 22.50 654,132 +0.10(+0.45%)
Sep 05, 2014 21.50 22.55 21.50 22.40 835,298 +0.90(+4.19%)
Sep 04, 2014 21.59 21.95 21.21 21.50 445,570 -0.18(-0.83%)
Sep 03, 2014 21.64 21.80 21.52 21.68 329,716 -0.02(-0.09%)
Sep 02, 2014 21.35 21.79 21.33 21.70 665,741 +0.20(+0.93%)
Aug 29, 2014 21.50 21.50 21.50 21.50 1,271,800 +0.00(+0.00%)
Aug 28, 2014 21.10 21.70 21.10 21.50 3,070,248 +0.23(+1.08%)
Aug 27, 2014 21.20 21.35 21.15 21.27 265,050 -0.05(-0.23%)
Aug 26, 2014 21.15 21.45 21.15 21.32 691,048 +0.12(+0.57%)
Aug 25, 2014 20.74 21.28 20.55 21.20 558,939 +0.35(+1.68%)
Aug 22, 2014 20.75 20.91 20.67 20.85 259,679 +0.13(+0.63%)
Aug 21, 2014 20.54 20.74 20.54 20.72 221,909 +0.14(+0.68%)
Aug 20, 2014 20.51 20.60 20.63 20.58 291,124 -0.05(-0.24%)
Aug 19, 2014 20.50 20.68 20.66 20.63 403,960 -0.03(-0.15%)
Aug 18, 2014 21.20 21.20 20.41 20.66 186,915 +0.15(+0.73%)
Aug 15, 2014 20.68 20.50 20.46 20.51 143,341 +0.01(+0.05%)
Aug 14, 2014 20.50 20.57 20.45 20.50 200,595 -0.03(-0.15%)
Aug 13, 2014 20.50 20.60 20.47 20.53 438,485 +0.03(+0.15%)
Aug 12, 2014 20.45 20.55 20.45 20.50 240,691 +0.00(+0.00%)
Aug 11, 2014 20.51 20.60 20.44 20.50 442,471 -0.03(-0.15%)
Aug 08, 2014 20.49 20.68 20.40 20.53 402,530 +0.11(+0.54%)
Aug 07, 2014 20.33 20.49 20.30 20.42 546,020 +0.09(+0.44%)
Aug 06, 2014 20.20 20.33 20.05 20.33 900,913 +0.12(+0.59%)
Aug 05, 2014 19.94 20.48 19.77 20.21 1,077,591 +0.20(+1.00%)
Aug 04, 2014 19.85 20.10 19.60 20.01 592,817 +0.16(+0.81%)
Aug 01, 2014 20.00 20.10 19.34 19.85 2,125,626 -0.14(-0.70%)
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