Catalent Inc (NY: CTLT )

58.00 +0.06 (+0.10%)
Streaming Delayed Price Updated: 9:53 AM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 58.20 58.43 57.92 57.94 2,294,201 -0.26(-0.45%)
Feb 27, 2024 58.37 58.70 58.01 58.20 2,086,996 -0.09(-0.15%)
Feb 26, 2024 58.65 59.00 58.11 58.29 2,389,231 -0.48(-0.82%)
Feb 23, 2024 59.00 59.28 58.17 58.77 3,079,503 +0.37(+0.63%)
Feb 22, 2024 58.68 58.68 58.30 58.40 1,253,974 +0.16(+0.27%)
Feb 21, 2024 57.82 58.49 57.78 58.24 2,415,810 +0.26(+0.45%)
Feb 20, 2024 58.00 58.26 57.67 57.98 3,135,966 -0.16(-0.28%)
Feb 16, 2024 57.80 58.17 57.66 58.14 3,156,322 +0.70(+1.22%)
Feb 15, 2024 57.09 57.71 56.97 57.44 2,271,072 +0.50(+0.88%)
Feb 14, 2024 56.69 57.15 56.42 56.94 4,170,411 +0.70(+1.24%)
Feb 13, 2024 56.20 56.98 55.91 56.24 3,533,824 -0.75(-1.32%)
Feb 12, 2024 56.70 57.10 56.25 56.99 3,621,538 +0.28(+0.49%)
Feb 09, 2024 56.70 56.95 56.10 56.71 3,815,319 +0.16(+0.28%)
Feb 08, 2024 56.54 57.28 56.34 56.55 5,163,435 +0.05(+0.09%)
Feb 07, 2024 58.50 58.95 56.12 56.50 6,459,149 -1.96(-3.35%)
Feb 06, 2024 59.71 59.80 58.00 58.46 13,252,936 -1.36(-2.27%)
Feb 05, 2024 59.31 60.20 58.91 59.82 21,427,346 +5.31(+9.74%)
Feb 02, 2024 52.46 54.98 52.03 54.51 2,745,343 +1.42(+2.67%)
Feb 01, 2024 51.78 53.43 51.60 53.09 1,630,339 +1.45(+2.81%)
Jan 31, 2024 52.48 53.26 51.54 51.64 1,590,516 -1.40(-2.64%)
Jan 30, 2024 53.29 53.65 52.48 53.04 1,326,119 -0.59(-1.10%)
Jan 29, 2024 52.42 53.92 51.75 53.63 1,967,705 +1.40(+2.68%)
Jan 26, 2024 51.57 52.94 51.57 52.23 2,631,106 +1.82(+3.61%)
Jan 25, 2024 49.73 50.59 49.52 50.41 2,204,873 +0.75(+1.51%)
Jan 24, 2024 49.61 50.17 49.24 49.66 1,783,336 +0.46(+0.93%)
Jan 23, 2024 50.20 50.40 48.78 49.20 863,587 -0.62(-1.24%)
Jan 22, 2024 49.57 50.50 49.21 49.82 929,581 +0.61(+1.24%)
Jan 19, 2024 48.84 49.67 47.86 49.21 1,049,039 +0.49(+1.01%)
Jan 18, 2024 48.62 49.14 48.08 48.72 1,248,346 +0.14(+0.29%)
Jan 17, 2024 48.67 49.26 48.01 48.58 1,993,180 -0.84(-1.70%)
Jan 16, 2024 49.02 49.49 47.76 49.42 2,253,080 +0.09(+0.18%)
Jan 12, 2024 50.38 50.85 49.11 49.33 1,913,966 -0.76(-1.52%)
Jan 11, 2024 50.22 51.13 49.58 50.09 2,353,503 -0.27(-0.54%)
Jan 10, 2024 49.47 50.63 48.70 50.36 2,199,212 +0.95(+1.92%)
Jan 09, 2024 46.75 50.24 46.46 49.41 2,684,488 +2.75(+5.89%)
Jan 08, 2024 45.96 47.33 45.03 46.66 2,095,891 +0.93(+2.03%)
Jan 05, 2024 43.23 45.85 43.05 45.73 2,359,858 +2.28(+5.25%)
Jan 04, 2024 42.65 43.59 42.11 43.45 1,668,621 +0.89(+2.09%)
Jan 03, 2024 44.65 44.65 42.44 42.56 1,880,108 -2.49(-5.53%)
Jan 02, 2024 44.49 45.58 44.27 45.05 1,286,903 +0.12(+0.27%)
Dec 29, 2023 45.42 45.62 44.76 44.93 634,803 -0.61(-1.34%)
Dec 28, 2023 45.38 45.92 45.12 45.54 865,775 +0.04(+0.09%)
Dec 27, 2023 45.47 45.84 45.17 45.50 1,803,492 +0.25(+0.55%)
Dec 26, 2023 44.19 45.26 44.19 45.25 642,878 +1.17(+2.65%)
Dec 22, 2023 44.07 44.79 43.73 44.08 813,915 +0.18(+0.41%)
Dec 21, 2023 43.47 44.41 43.30 43.90 1,675,266 +1.03(+2.40%)
Dec 20, 2023 44.51 44.65 42.83 42.87 1,628,556 -1.77(-3.97%)
Dec 19, 2023 42.63 44.86 42.07 44.64 2,979,522 +2.75(+6.56%)
Dec 18, 2023 41.61 42.05 41.15 41.89 1,647,875 +0.41(+0.99%)
Dec 15, 2023 41.41 42.12 40.85 41.48 4,716,762 +0.12(+0.29%)
Dec 14, 2023 40.75 42.74 40.30 41.36 2,384,332 +1.71(+4.31%)
Dec 13, 2023 37.30 39.68 37.03 39.65 2,892,197 +2.35(+6.30%)
Dec 12, 2023 37.74 37.74 36.74 37.30 1,878,567 -0.63(-1.66%)
Dec 11, 2023 37.11 38.17 36.90 37.93 2,114,247 +0.75(+2.02%)
Dec 08, 2023 37.21 37.87 37.11 37.18 1,247,523 -0.27(-0.72%)
Dec 07, 2023 37.91 38.39 37.37 37.45 1,600,368 -0.50(-1.32%)
Dec 06, 2023 39.28 39.40 37.94 37.95 1,132,818 -0.96(-2.47%)
Dec 05, 2023 39.65 40.06 38.42 38.91 1,320,142 -1.06(-2.65%)
Dec 04, 2023 39.69 40.38 39.09 39.97 3,493,114 -0.18(-0.45%)
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.