Breaking News Bar

Business News and Information

Catalent Inc (NY: CTLT )

132.73 USD +0.42 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 130.37 133.99 129.60 133.86 1,031,227 +3.42(+2.62%)
Aug 31, 2021 130.30 131.81 129.66 130.44 1,187,386 +0.13(+0.10%)
Aug 30, 2021 129.08 132.68 128.03 130.31 1,546,239 +0.46(+0.35%)
Aug 27, 2021 130.87 131.69 129.50 129.85 1,500,803 -0.45(-0.35%)
Aug 26, 2021 129.00 131.03 128.57 130.30 1,151,306 +1.15(+0.89%)
Aug 25, 2021 126.15 130.48 126.00 129.15 1,254,987 +2.90(+2.30%)
Aug 24, 2021 125.23 126.35 124.48 126.25 773,797 +1.21(+0.97%)
Aug 23, 2021 124.04 125.29 123.39 125.04 758,281 +1.62(+1.31%)
Aug 20, 2021 121.01 123.67 120.64 123.42 489,143 +2.52(+2.08%)
Aug 19, 2021 119.52 122.52 119.36 120.90 697,788 +0.88(+0.73%)
Aug 18, 2021 120.82 122.92 119.96 120.02 522,697 -0.64(-0.53%)
Aug 17, 2021 120.30 120.91 118.72 120.66 838,644 -0.32(-0.26%)
Aug 16, 2021 120.40 121.89 119.36 120.98 651,009 +0.42(+0.35%)
Aug 13, 2021 120.17 120.62 119.50 120.56 280,276 +0.27(+0.22%)
Aug 12, 2021 118.21 120.34 118.20 120.29 422,128 +2.15(+1.82%)
Aug 11, 2021 119.41 119.41 117.22 118.14 647,645 -1.05(-0.88%)
Aug 10, 2021 121.99 122.22 119.16 119.19 530,817 -2.53(-2.08%)
Aug 09, 2021 121.74 122.24 120.61 121.72 819,133 +0.29(+0.24%)
Aug 06, 2021 121.58 121.98 119.44 121.43 653,738 -0.69(-0.57%)
Aug 05, 2021 123.00 123.94 121.44 122.12 497,843 -0.78(-0.63%)
Aug 04, 2021 122.17 124.05 122.03 122.90 616,740 +0.74(+0.61%)
Aug 03, 2021 120.82 122.18 119.84 122.16 712,416 +1.82(+1.51%)
Aug 02, 2021 120.28 120.78 117.92 120.34 725,557 +0.53(+0.44%)
Jul 30, 2021 119.22 121.11 119.04 119.81 920,123 +0.49(+0.41%)
Jul 29, 2021 116.78 120.24 116.55 119.32 747,018 +2.81(+2.41%)
Jul 28, 2021 114.00 117.05 114.00 116.51 579,666 +2.51(+2.20%)
Jul 27, 2021 112.65 114.08 110.97 114.00 564,953 +1.00(+0.88%)
Jul 26, 2021 115.39 115.70 112.77 113.00 447,206 -3.26(-2.80%)
Jul 23, 2021 115.92 116.88 115.36 116.26 558,513 +1.07(+0.93%)
Jul 22, 2021 113.74 115.50 113.65 115.19 419,218 +1.65(+1.45%)
Jul 21, 2021 113.00 113.55 111.57 113.54 526,049 +0.85(+0.75%)
Jul 20, 2021 111.27 112.94 110.60 112.69 681,226 +1.85(+1.67%)
Jul 19, 2021 108.48 111.02 108.32 110.84 763,716 +1.67(+1.53%)
Jul 16, 2021 109.93 110.71 108.74 109.17 828,948 -0.53(-0.48%)
Jul 15, 2021 110.80 111.02 109.01 109.70 650,240 -1.44(-1.30%)
Jul 14, 2021 113.84 113.92 110.73 111.14 635,027 -2.19(-1.93%)
Jul 13, 2021 113.32 114.72 113.15 113.33 556,742 -0.21(-0.18%)
Jul 12, 2021 113.68 114.23 113.06 113.54 476,287 +0.29(+0.26%)
Jul 09, 2021 112.90 113.56 112.08 113.25 640,829 +0.36(+0.32%)
Jul 08, 2021 113.10 113.82 111.37 112.89 872,743 -1.70(-1.48%)
Jul 07, 2021 113.56 114.65 112.89 114.59 843,897 +1.44(+1.27%)
Jul 06, 2021 111.12 113.19 111.12 113.15 657,743 +2.03(+1.83%)
Jul 02, 2021 111.11 111.36 110.21 111.12 380,355 +0.27(+0.24%)
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