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

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

0.0126 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 (%)
May 31, 2019 1.770 1.770 1.770 4 +0.00(+0.00%)
May 29, 2019 1.770 1.770 1.770 0 +0.00(+0.00%)
May 24, 2019 1.770 1.770 1.770 0 -0.01(-0.56%)
May 23, 2019 1.780 1.780 1.780 36 +0.00(+0.00%)
May 22, 2019 1.780 1.780 1.780 1.780 173 -0.07(-3.78%)
May 21, 2019 1.850 1.850 1.850 117 +0.00(+0.00%)
May 17, 2019 1.850 1.850 1.850 0 -0.04(-2.12%)
May 16, 2019 1.870 1.890 1.800 1.890 15,897 +0.02(+1.07%)
May 15, 2019 1.870 1.870 1.870 11 +0.00(+0.00%)
May 14, 2019 1.870 1.870 1.870 1.870 1,030 +0.00(+0.00%)
May 13, 2019 1.870 1.870 1.870 1.870 123 +0.00(+0.00%)
May 08, 2019 1.870 1.870 1.870 0 +0.00(+0.00%)
Apr 30, 2019 1.870 1.870 1.870 0 +0.00(+0.00%)
Apr 26, 2019 1.870 1.870 1.870 0 +0.00(+0.00%)
Apr 25, 2019 1.870 1.870 1.870 46 +0.00(+0.00%)
Apr 23, 2019 1.870 1.870 1.870 0 +0.00(+0.00%)
Apr 22, 2019 1.870 1.870 1.870 1.870 758 +0.00(+0.00%)
Apr 18, 2019 1.870 1.870 1.870 1.870 100 +0.00(+0.00%)
Apr 17, 2019 1.870 1.870 1.870 13 +0.00(+0.00%)
Apr 16, 2019 1.870 1.870 1.870 29 +0.00(+0.00%)
Apr 12, 2019 1.870 1.870 1.870 0 +0.00(+0.00%)
Apr 11, 2019 1.870 1.870 1.870 1.870 1,124 +0.00(+0.00%)
Apr 08, 2019 1.870 1.870 1.870 0 -0.01(-0.53%)
Apr 02, 2019 1.880 1.880 1.880 0 +0.00(+0.00%)
Apr 01, 2019 1.880 1.880 1.880 1.880 761 +0.00(+0.00%)
Mar 28, 2019 1.880 1.880 1.880 0 +0.00(+0.00%)
Mar 27, 2019 1.880 1.880 1.880 12 +0.00(+0.00%)
Mar 25, 2019 1.880 1.880 1.880 0 +0.00(+0.00%)
Mar 22, 2019 1.880 1.880 1.880 1.880 100 -0.12(-6.00%)
Mar 21, 2019 2.000 2.000 2.000 41 +0.00(+0.00%)
Mar 18, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 15, 2019 2.010 2.010 2.000 2.000 1,100 -0.05(-2.44%)
Mar 14, 2019 2.050 2.050 2.050 2.050 12,430 -0.05(-2.38%)
Mar 13, 2019 2.050 2.100 2.050 2.100 8,522 -0.15(-6.67%)
Mar 12, 2019 2.150 2.250 2.150 2.250 5,078 +0.00(+0.00%)
Mar 08, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 06, 2019 2.250 2.250 2.250 0 -0.01(-0.44%)
Mar 05, 2019 2.260 2.260 2.260 2.260 400 -0.14(-5.83%)
Mar 04, 2019 2.400 2.400 2.400 2.400 150 -0.10(-4.00%)
Mar 01, 2019 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Feb 28, 2019 2.500 2.500 2.500 2.500 500 +0.00(+0.00%)
Feb 27, 2019 2.500 2.500 2.500 6 +0.00(+0.00%)
Feb 25, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 22, 2019 2.500 2.500 2.500 2.500 700 -0.05(-1.96%)
Feb 21, 2019 2.550 2.550 2.550 2.550 500 +0.05(+2.00%)
Feb 20, 2019 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Feb 15, 2019 2.500 2.500 2.500 0 -0.10(-3.85%)
Feb 13, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 12, 2019 2.600 2.600 2.600 3 +0.00(+0.00%)
Feb 08, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 07, 2019 2.600 2.600 2.600 7 +0.00(+0.00%)
Feb 06, 2019 2.600 2.600 2.600 2.600 197 +0.00(+0.00%)
Feb 05, 2019 2.600 2.600 2.600 2.600 142 -0.10(-3.70%)
Feb 04, 2019 2.700 2.700 2.700 61 +0.00(+0.00%)
Jan 30, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 29, 2019 2.700 2.700 2.700 2.700 5,136 -0.10(-3.57%)
Jan 28, 2019 2.800 2.800 2.800 1 +0.00(+0.00%)
Jan 22, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 18, 2019 2.800 2.800 2.800 6 +0.00(+0.00%)
Jan 17, 2019 2.800 2.800 2.800 7 +0.00(+0.00%)
Jan 16, 2019 2.800 2.800 2.800 4 +0.00(+0.00%)
Jan 11, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 07, 2019 2.800 2.800 2.800 0 -0.04(-1.41%)
Jan 04, 2019 2.840 2.840 2.840 25 +0.00(+0.00%)
Dec 31, 2018 2.840 2.840 2.840 0 +0.59(+26.22%)
Dec 28, 2018 2.250 2.250 2.250 2.250 600 +0.00(+0.00%)
Dec 27, 2018 2.250 2.250 2.250 2.250 506 -0.50(-18.18%)
Dec 26, 2018 2.750 2.750 2.750 2.750 2,205 +0.00(+0.00%)
Dec 24, 2018 2.750 2.750 2.750 49 +0.00(+0.00%)
Dec 21, 2018 2.850 2.850 2.750 2.750 1,200 -0.10(-3.51%)
Dec 20, 2018 2.850 2.850 2.850 2.850 344 +0.00(+0.00%)
Dec 19, 2018 2.850 2.850 2.850 25 +0.00(+0.00%)
Dec 18, 2018 2.850 2.850 2.850 2.850 1,886 -0.15(-5.00%)
Dec 17, 2018 3.000 3.000 3.000 2 +0.00(+0.00%)
Dec 14, 2018 3.000 3.000 3.000 1 +0.00(+0.00%)
Dec 13, 2018 3.000 3.000 3.000 6 +0.00(+0.00%)
Dec 12, 2018 3.000 3.000 3.000 40 +0.00(+0.00%)
Dec 11, 2018 3.000 3.000 3.000 244 +0.00(+0.00%)
Dec 10, 2018 3.010 3.010 3.000 3.000 300 -0.10(-3.23%)
Dec 06, 2018 3.100 3.100 3.100 0 +0.20(+6.90%)
Dec 04, 2018 3.000 3.000 2.900 2.900 1,500 -0.10(-3.33%)
Dec 03, 2018 3.000 3.000 3.000 3.000 586 -0.05(-1.64%)
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%)
Sep 04, 2018 3.750 3.750 3.750 149 +0.00(+0.00%)
Aug 31, 2018 3.750 3.750 3.750 0 -0.30(-7.41%)
Aug 30, 2018 4.050 4.050 4.050 4.050 200 +0.05(+1.25%)
Aug 29, 2018 4.000 4.000 4.000 4.000 301 +0.00(+0.00%)
Aug 28, 2018 4.000 4.000 4.000 4.000 340 +0.00(+0.00%)
Aug 27, 2018 4.000 4.000 4.000 4.000 1,369 +0.00(+0.00%)
Aug 23, 2018 4.000 4.000 4.000 0 -0.05(-1.23%)
Aug 21, 2018 4.050 4.050 4.050 0 +0.01(+0.25%)
Aug 20, 2018 4.040 4.040 4.040 73 +0.00(+0.00%)
Aug 17, 2018 4.040 4.040 4.040 30 +0.00(+0.00%)
Aug 16, 2018 4.050 4.050 4.040 4.040 303 +0.05(+1.25%)
Aug 15, 2018 4.000 4.050 3.990 3.990 1,403 +0.00(+0.00%)
Aug 14, 2018 3.990 3.990 3.990 3.990 500 -0.16(-3.86%)
Aug 10, 2018 4.150 4.150 4.150 0 -0.10(-2.35%)
Aug 09, 2018 3.990 4.250 3.990 4.250 9,293 +0.50(+13.33%)
Aug 08, 2018 5.000 5.000 3.550 3.750 4,312 -1.25(-25.00%)
Aug 07, 2018 5.000 5.000 5.000 5.000 210 +0.00(+0.00%)
Aug 06, 2018 14 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 55 +0.00(+0.00%)
Jul 30, 2018 7 +0.00(+0.00%)
Jul 26, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 25, 2018 5.500 5.500 5.500 5.500 686 +0.00(+0.00%)
Jul 24, 2018 5.500 5.500 5.500 5.500 800 +1.25(+29.41%)
Jul 18, 2018 4.250 4.250 4.250 3 -1.25(-22.73%)
Jul 17, 2018 5.270 5.500 3.750 5.500 1,065 +0.23(+4.36%)
Jul 11, 2018 5.270 5.270 5.270 0 +0.87(+19.77%)
Jul 06, 2018 4.400 4.400 4.400 0 +0.15(+3.53%)
Jul 05, 2018 4.250 4.250 4.250 4.250 316 +0.00(+0.00%)
Jul 02, 2018 4.250 4.250 4.250 0 -0.25(-5.56%)
Jun 27, 2018 4.500 4.500 4.500 0 +0.15(+3.45%)
Jun 22, 2018 4.350 4.350 4.350 0 +0.00(+0.00%)
Jun 21, 2018 4.350 4.350 4.350 4.350 1,000 +0.01(+0.23%)
Jun 15, 2018 4.340 4.340 4.340 183 +0.04(+0.93%)
Jun 14, 2018 4.300 4.300 4.300 4.300 7,249 -0.10(-2.27%)
Jun 13, 2018 4.300 4.400 4.300 4.400 636 +0.15(+3.53%)
Jun 05, 2018 4.250 4.250 4.250 0 -0.25(-5.56%)
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.