Breaking News Bar

Business News and Information

Catalent Inc (NY: CTLT )

128.77 USD -0.17 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 40.64 41.19 40.32 40.59 846,800 +0.06(+0.15%)
Mar 28, 2019 40.18 40.66 39.93 40.53 641,070 +0.58(+1.45%)
Mar 27, 2019 40.84 41.21 39.80 39.95 851,105 -0.92(-2.25%)
Mar 26, 2019 40.58 41.33 40.49 40.87 526,044 +0.41(+1.01%)
Mar 25, 2019 40.59 40.70 39.89 40.46 677,761 -0.21(-0.52%)
Mar 22, 2019 42.83 43.11 40.59 40.67 739,800 -2.45(-5.68%)
Mar 21, 2019 42.16 43.18 41.84 43.12 424,300 +0.67(+1.58%)
Mar 20, 2019 42.62 43.00 42.19 42.45 416,984 -0.22(-0.52%)
Mar 19, 2019 42.69 42.88 42.44 42.67 384,450 +0.10(+0.23%)
Mar 18, 2019 42.28 42.68 42.07 42.57 782,056 +0.37(+0.88%)
Mar 15, 2019 41.92 42.48 41.71 42.20 886,000 +0.31(+0.74%)
Mar 14, 2019 42.01 42.23 41.66 41.89 335,978 -0.16(-0.38%)
Mar 13, 2019 41.99 42.44 41.71 42.05 719,937 +0.25(+0.60%)
Mar 12, 2019 41.82 42.20 41.71 41.80 683,219 -0.02(-0.05%)
Mar 11, 2019 42.12 42.34 41.24 41.82 1,134,354 -0.40(-0.95%)
Mar 08, 2019 42.25 42.33 41.72 42.22 951,300 -0.35(-0.82%)
Mar 07, 2019 42.66 42.77 41.95 42.57 592,698 -0.07(-0.16%)
Mar 06, 2019 43.77 43.77 42.54 42.64 726,186 -1.08(-2.47%)
Mar 05, 2019 43.80 44.14 43.37 43.72 433,070 +0.01(+0.02%)
Mar 04, 2019 44.04 44.11 43.05 43.71 782,835 -0.21(-0.48%)
Mar 01, 2019 43.62 44.07 43.52 43.92 580,000 +0.70(+1.62%)
Feb 28, 2019 43.12 43.67 42.82 43.22 669,730 +0.14(+0.32%)
Feb 27, 2019 42.76 43.49 42.64 43.08 610,905 +0.22(+0.51%)
Feb 26, 2019 43.43 43.47 42.61 42.86 816,651 -0.56(-1.29%)
Feb 25, 2019 43.80 43.87 43.33 43.42 859,249 -0.16(-0.37%)
Feb 22, 2019 42.57 43.61 42.55 43.58 638,200 +1.04(+2.44%)
Feb 21, 2019 42.79 42.86 42.28 42.54 568,518 -0.25(-0.58%)
Feb 20, 2019 42.26 42.91 42.00 42.79 804,677 +0.55(+1.30%)
Feb 19, 2019 41.92 42.35 41.62 42.24 539,054 +0.21(+0.50%)
Feb 15, 2019 41.83 42.26 41.50 42.03 763,700 +0.45(+1.08%)
Feb 14, 2019 41.06 41.81 41.06 41.58 667,280 +0.45(+1.09%)
Feb 13, 2019 41.34 41.50 40.62 41.13 609,049 +0.28(+0.69%)
Feb 12, 2019 40.18 40.94 39.99 40.85 623,507 +0.84(+2.10%)
Feb 11, 2019 39.81 40.25 39.44 40.01 839,712 +0.30(+0.76%)
Feb 08, 2019 39.13 39.74 38.79 39.71 602,300 +0.19(+0.48%)
Feb 07, 2019 39.39 39.60 38.79 39.52 1,002,286 +0.04(+0.10%)
Feb 06, 2019 39.50 39.65 38.75 39.48 1,481,327 +0.25(+0.64%)
Feb 05, 2019 41.22 41.50 38.99 39.23 1,960,818 +1.89(+5.06%)
Feb 04, 2019 37.27 37.40 36.75 37.34 1,704,743 +0.06(+0.16%)
Feb 01, 2019 36.89 37.76 36.78 37.28 1,124,100 +0.35(+0.95%)
Jan 31, 2019 36.51 37.23 36.24 36.93 911,799 +0.41(+1.12%)
Jan 30, 2019 36.47 36.76 35.97 36.52 803,072 +0.25(+0.69%)
Jan 29, 2019 36.68 36.68 36.00 36.27 1,096,534 -0.22(-0.60%)
Jan 28, 2019 35.61 36.62 35.53 36.49 1,037,901 +0.49(+1.36%)
Jan 25, 2019 35.92 36.30 35.61 36.00 1,172,900 +0.40(+1.12%)
Jan 24, 2019 35.10 35.75 34.92 35.60 1,039,816 +0.29(+0.82%)
Jan 23, 2019 35.39 35.78 34.80 35.31 801,898 -0.08(-0.23%)
Jan 22, 2019 35.38 35.80 35.16 35.39 1,039,107 -0.22(-0.62%)
Jan 18, 2019 35.44 35.95 35.04 35.61 558,500 +0.40(+1.14%)
Jan 17, 2019 34.54 35.35 34.32 35.21 1,332,780 +0.58(+1.67%)
Jan 16, 2019 34.19 34.96 34.19 34.63 869,520 +0.56(+1.64%)
Jan 15, 2019 33.72 34.26 33.52 34.07 867,741 +0.48(+1.43%)
Jan 14, 2019 33.54 33.69 33.30 33.59 779,697 -0.16(-0.47%)
Jan 11, 2019 33.83 33.93 33.57 33.75 639,700 -0.13(-0.38%)
Jan 10, 2019 33.19 33.97 32.97 33.88 748,708 +0.50(+1.50%)
Jan 09, 2019 32.79 33.43 32.73 33.38 894,399 +0.59(+1.80%)
Jan 08, 2019 32.34 33.06 32.15 32.79 1,390,952 +0.79(+2.47%)
Jan 07, 2019 31.02 32.18 30.85 32.00 1,063,601 +0.92(+2.96%)
Jan 04, 2019 30.05 31.36 29.94 31.08 3,530,300 +1.24(+4.16%)
Jan 03, 2019 30.66 30.66 29.29 29.84 1,149,905 -1.07(-3.46%)
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