Catalent Inc (NY: CTLT )

60.61 -0.10 (-0.16%)
Streaming Delayed Price Updated: 10:07 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 60.78 60.84 60.50 60.71 2,100,480 -0.25(-0.41%)
Oct 09, 2024 60.87 61.00 60.78 60.96 1,012,629 +0.21(+0.35%)
Oct 08, 2024 60.69 60.81 60.55 60.75 673,863 +0.14(+0.23%)
Oct 07, 2024 60.53 60.64 60.50 60.61 894,330 +0.02(+0.03%)
Oct 04, 2024 60.75 60.75 60.50 60.59 792,438 -0.12(-0.20%)
Oct 03, 2024 60.51 60.71 60.39 60.71 775,908 +0.26(+0.43%)
Oct 02, 2024 60.09 60.61 60.09 60.45 1,532,396 +0.22(+0.37%)
Oct 01, 2024 60.45 60.52 60.04 60.23 1,323,829 -0.34(-0.56%)
Sep 30, 2024 60.30 60.57 60.05 60.57 1,387,389 +0.24(+0.40%)
Sep 27, 2024 60.08 60.37 60.08 60.33 1,584,059 +0.04(+0.07%)
Sep 26, 2024 59.86 60.30 59.81 60.29 1,943,203 +0.43(+0.72%)
Sep 25, 2024 60.18 60.45 59.79 59.86 1,601,726 -0.28(-0.47%)
Sep 24, 2024 59.40 60.19 59.40 60.14 1,416,546 +0.39(+0.65%)
Sep 23, 2024 59.93 59.95 59.50 59.75 2,896,816 -0.25(-0.42%)
Sep 20, 2024 60.15 60.29 59.75 60.00 3,535,729 -0.11(-0.18%)
Sep 19, 2024 60.35 60.35 59.99 60.11 1,979,234 -0.21(-0.35%)
Sep 18, 2024 60.35 60.47 60.12 60.32 2,431,764 -0.03(-0.05%)
Sep 17, 2024 60.23 60.50 60.17 60.35 2,170,127 +0.19(+0.32%)
Sep 16, 2024 59.88 60.26 59.69 60.16 1,386,702 +0.54(+0.91%)
Sep 13, 2024 59.51 59.79 59.51 59.62 1,039,717 -0.07(-0.12%)
Sep 12, 2024 59.60 59.82 59.57 59.69 1,100,527 +0.06(+0.10%)
Sep 11, 2024 59.58 60.01 59.52 59.63 1,316,177 -0.12(-0.20%)
Sep 10, 2024 59.88 59.94 59.73 59.75 1,265,737 -0.16(-0.27%)
Sep 09, 2024 60.02 60.10 59.85 59.91 2,006,076 -0.10(-0.17%)
Sep 06, 2024 60.37 60.50 59.95 60.01 2,053,716 -0.39(-0.65%)
Sep 05, 2024 60.70 60.70 60.35 60.40 1,826,850 -0.32(-0.53%)
Sep 04, 2024 60.82 60.82 60.57 60.72 1,380,359 +0.02(+0.03%)
Sep 03, 2024 60.60 60.88 60.49 60.70 1,527,779 -0.26(-0.43%)
Aug 30, 2024 61.20 61.20 60.63 60.96 2,038,488 +0.01(+0.02%)
Aug 29, 2024 60.50 60.95 60.16 60.95 2,459,459 +1.15(+1.92%)
Aug 28, 2024 59.45 59.81 59.36 59.80 1,428,821 +0.40(+0.67%)
Aug 27, 2024 59.32 59.53 59.24 59.40 923,417 +0.05(+0.08%)
Aug 26, 2024 59.52 59.56 59.18 59.35 2,082,018 -0.09(-0.15%)
Aug 23, 2024 59.40 59.48 59.22 59.44 1,314,158 +0.18(+0.30%)
Aug 22, 2024 59.50 59.50 59.24 59.26 1,082,568 -0.15(-0.25%)
Aug 21, 2024 59.50 59.50 59.05 59.41 1,804,886 -0.03(-0.05%)
Aug 20, 2024 59.42 59.62 59.38 59.44 1,051,594 +0.03(+0.05%)
Aug 19, 2024 59.40 59.50 59.27 59.41 718,951 -0.14(-0.24%)
Aug 16, 2024 59.84 59.90 59.44 59.55 1,205,514 -0.26(-0.43%)
Aug 15, 2024 59.50 59.87 59.36 59.81 1,283,247 +0.41(+0.69%)
Aug 14, 2024 59.60 59.73 59.25 59.40 2,244,956 -0.31(-0.52%)
Aug 13, 2024 59.72 59.91 59.65 59.71 1,230,356 +0.03(+0.05%)
Aug 12, 2024 59.79 59.94 59.64 59.68 837,579 +0.00(+0.00%)
Aug 09, 2024 59.74 59.80 59.59 59.68 917,065 -0.04(-0.07%)
Aug 08, 2024 59.59 59.93 59.52 59.72 2,424,331 +0.20(+0.34%)
Aug 07, 2024 59.60 59.77 59.50 59.52 1,622,681 -0.04(-0.07%)
Aug 06, 2024 59.15 59.81 59.05 59.56 2,125,114 +0.41(+0.69%)
Aug 05, 2024 58.98 59.31 58.61 59.15 1,862,576 -0.44(-0.74%)
Aug 02, 2024 59.40 59.81 59.18 59.59 4,029,422 -0.19(-0.32%)
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.