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 (%)
Oct 15, 2021 129.71 130.42 128.58 128.77 389,604 -0.17(-0.13%)
Oct 14, 2021 129.41 130.98 128.74 128.94 384,391 +0.78(+0.61%)
Oct 13, 2021 129.18 129.50 127.78 128.16 440,734 -0.47(-0.37%)
Oct 12, 2021 129.66 129.76 127.40 128.63 407,039 +0.10(+0.08%)
Oct 11, 2021 129.51 130.18 128.48 128.53 355,624 -1.81(-1.39%)
Oct 08, 2021 130.87 130.89 129.24 130.34 438,559 -0.70(-0.53%)
Oct 07, 2021 130.86 133.95 130.86 131.04 676,899 +1.68(+1.30%)
Oct 06, 2021 128.49 130.41 127.47 129.36 849,770 -0.83(-0.64%)
Oct 05, 2021 129.82 132.45 129.74 130.19 938,645 +1.17(+0.91%)
Oct 04, 2021 131.25 131.79 127.87 129.02 1,011,168 -2.91(-2.21%)
Oct 01, 2021 132.68 133.26 126.04 131.93 1,219,718 -1.14(-0.86%)
Sep 30, 2021 134.80 135.61 133.11 133.07 926,265 -1.17(-0.87%)
Sep 29, 2021 134.29 135.87 133.72 134.24 640,126 +1.02(+0.77%)
Sep 28, 2021 134.99 135.93 131.49 133.22 1,272,633 -3.17(-2.32%)
Sep 27, 2021 140.71 141.34 135.95 136.39 678,267 -4.95(-3.50%)
Sep 24, 2021 140.48 141.71 140.18 141.34 614,392 +0.32(+0.23%)
Sep 23, 2021 137.71 142.09 137.49 141.02 696,226 +3.81(+2.78%)
Sep 22, 2021 136.12 137.96 135.26 137.21 635,917 +1.12(+0.82%)
Sep 21, 2021 137.10 137.21 135.20 136.09 1,140,480 +0.11(+0.08%)
Sep 20, 2021 134.13 136.28 133.92 135.98 1,766,404 -0.17(-0.12%)
Sep 17, 2021 138.01 139.00 135.38 136.15 2,758,229 -2.02(-1.46%)
Sep 16, 2021 137.95 138.82 137.38 138.17 1,610,546 -0.09(-0.07%)
Sep 15, 2021 137.74 139.11 137.52 138.26 1,714,839 +0.11(+0.08%)
Sep 14, 2021 138.00 138.63 137.08 138.15 687,772 +1.52(+1.11%)
Sep 13, 2021 138.72 138.72 133.73 136.63 950,349 -1.03(-0.75%)
Sep 10, 2021 140.02 140.78 137.20 137.66 1,162,388 -3.37(-2.39%)
Sep 09, 2021 142.64 142.64 140.11 141.03 793,205 -1.32(-0.93%)
Sep 08, 2021 141.13 142.40 140.78 142.35 1,170,432 +1.24(+0.88%)
Sep 07, 2021 139.98 141.59 138.20 141.11 1,211,212 +0.76(+0.54%)
Sep 03, 2021 139.14 140.72 137.75 140.35 1,112,145 +0.75(+0.54%)
Sep 02, 2021 134.78 139.62 134.54 139.60 850,315 +5.74(+4.29%)
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