Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A.M. Castle & Co. (OP: CTAM )

N/A UNCHANGED
Last Price Updated: 12:19 PM EDT, Apr 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.050 3.050 3.050 3.050 1,000 +0.05(+1.67%)
Nov 29, 2018 3.050 3.050 3.000 3.000 1,219 -0.05(-1.64%)
Nov 28, 2018 3.000 3.050 3.000 3.050 1,133 +0.01(+0.33%)
Nov 27, 2018 3.120 3.120 3.040 3.040 2,770 -0.08(-2.56%)
Nov 26, 2018 3.120 3.300 3.120 3.120 973 +0.00(+0.00%)
Nov 23, 2018 3.120 3.120 3.120 3.120 100 +0.00(+0.00%)
Nov 21, 2018 3.120 3.120 3.120 0 +0.00(+0.00%)
Nov 20, 2018 3.120 3.120 3.120 3.120 121 +0.00(+0.00%)
Nov 19, 2018 3.120 3.500 3.120 3.120 875 +0.00(+0.00%)
Nov 16, 2018 3.120 3.120 3.120 3.120 100 +0.00(+0.00%)
Nov 15, 2018 3.120 3.120 3.120 3.120 493 -0.38(-10.86%)
Nov 14, 2018 3.120 3.500 3.120 3.500 432 +0.38(+12.18%)
Nov 13, 2018 3.120 3.120 3.120 3.120 150 +0.00(+0.00%)
Nov 12, 2018 3.120 3.120 3.120 3.120 125 +0.00(+0.00%)
Nov 09, 2018 3.120 3.120 3.120 3.120 100 +0.00(+0.00%)
Nov 08, 2018 3.120 3.120 3.120 3.120 146 -0.58(-15.68%)
Nov 07, 2018 3.120 3.700 3.120 3.700 627 +0.60(+19.35%)
Nov 06, 2018 3.100 3.100 3.100 3.100 121 -0.40(-11.43%)
Nov 05, 2018 3.500 3.500 3.500 3.500 121 -0.20(-5.41%)
Nov 02, 2018 3.250 3.700 3.250 3.700 10,100 +0.40(+12.12%)
Nov 01, 2018 3.250 3.300 3.250 3.300 621 +0.05(+1.54%)
Oct 31, 2018 3.250 3.250 3.250 3.250 1,026 -0.35(-9.72%)
Oct 30, 2018 3.280 3.600 3.280 3.600 1,121 +0.32(+9.76%)
Oct 29, 2018 3.280 3.280 3.280 3.280 244 -0.02(-0.61%)
Oct 26, 2018 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Oct 25, 2018 3.300 3.300 3.300 3.300 142 +0.05(+1.54%)
Oct 24, 2018 3.250 3.250 3.250 3.250 123 -0.15(-4.41%)
Oct 23, 2018 3.250 3.400 3.250 3.400 1,635 +0.20(+6.25%)
Oct 22, 2018 3.200 3.200 3.200 3.200 425 +0.00(+0.00%)
Oct 19, 2018 3.500 3.500 3.200 3.200 1,200 -0.30(-8.57%)
Oct 18, 2018 3.500 3.500 3.500 3.500 121 -0.25(-6.67%)
Oct 17, 2018 3.750 3.750 3.750 3.750 483 +0.00(+0.00%)
Oct 16, 2018 3.750 3.750 3.750 3.750 170 +0.00(+0.00%)
Oct 15, 2018 3.750 3.750 3.750 3.750 121 -0.25(-6.25%)
Oct 12, 2018 4.000 4.000 3.750 4.000 200 +0.00(+0.00%)
Oct 11, 2018 4.000 4.000 3.750 4.000 232 -0.20(-4.76%)
Oct 10, 2018 3.770 4.200 3.770 4.200 1,217 +0.43(+11.41%)
Oct 09, 2018 3.770 3.770 3.770 3.770 121 +0.00(+0.00%)
Oct 08, 2018 3.770 3.770 3.770 35 +0.00(+0.00%)
Oct 05, 2018 3.770 3.770 3.770 3.770 100 +0.00(+0.00%)
Oct 04, 2018 3.770 3.770 3.770 3.770 162 +0.00(+0.00%)
Oct 03, 2018 4.500 4.500 3.770 3.770 384 -0.73(-16.22%)
Sep 28, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Sep 27, 2018 4.500 4.500 4.500 32 +0.00(+0.00%)
Sep 26, 2018 4.500 4.500 4.500 36 +0.00(+0.00%)
Sep 25, 2018 3.850 4.500 3.850 4.500 3,874 +0.72(+19.05%)
Sep 24, 2018 3.780 3.780 3.780 51 +0.00(+0.00%)
Sep 21, 2018 3.780 3.780 3.780 3.780 100 +0.03(+0.80%)
Sep 20, 2018 3.800 3.800 3.750 3.750 369 -0.05(-1.32%)
Sep 19, 2018 3.750 3.800 3.750 3.800 4,553 +0.30(+8.57%)
Sep 18, 2018 3.800 3.800 3.500 3.500 500 -0.28(-7.41%)
Sep 17, 2018 3.780 3.780 3.780 61 +0.00(+0.00%)
Sep 13, 2018 3.780 3.780 3.780 0 -0.27(-6.67%)
Sep 11, 2018 4.050 4.050 4.050 0 +0.22(+5.74%)
Sep 06, 2018 3.830 3.830 3.830 0 +0.08(+2.13%)
Sep 05, 2018 3.750 3.750 3.750 20 +0.00(+0.00%)
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.