Castle (A.M.) & Co. Historical Stock Prices

CAS 
$2.73
*  
0.02
0.74%
Get CAS Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading CAS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CAS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.75  2.87  2.685  2.73 103,204
09/02/2015 2.83 2.83 2.63 2.71 79,857
09/01/2015 2.73 2.9 2.6827 2.72 211,054
08/31/2015 2.96 2.97 2.75 2.77 362,183
08/28/2015 2.56 2.97 2.54 2.92 473,934
08/27/2015 2.6 2.639 2.55 2.61 305,780
08/26/2015 2.65 2.7 2.53 2.57 434,027
08/25/2015 2.87 2.9 2.59 2.62 399,952
08/24/2015 2.86 2.91 2.61 2.8 366,117
08/21/2015 3.08 3.14 2.939 2.99 176,253
08/20/2015 3.22 3.26 3.03 3.07 201,504
08/19/2015 3.2 3.28 3.09 3.21 350,343
08/18/2015 3.16 3.31 3.11 3.27 508,027
08/17/2015 3.34 3.4 3.15 3.19 435,451
08/14/2015 3.39 3.43 3.2 3.32 241,989
08/13/2015 3.56 3.56 3.34 3.38 393,763
08/12/2015 3.365 3.59 3.365 3.5 743,707
08/11/2015 3.55 3.68 3.26 3.45 1,394,972
08/10/2015 3.19 3.7 3.19 3.51 512,542
08/07/2015 2.89 3.25 2.89 3.19 1,101,365
08/06/2015 2.95 3.0888 2.83 2.93 555,297
08/05/2015 2.93 3.1 2.86 2.91 373,391
08/04/2015 2.95 3.45 2.89 2.96 734,807
08/03/2015 2.9 3.77 2.89 3.46 1,350,279
07/31/2015 2.99 3.11 2.79 2.85 2,080,860
07/30/2015 3.12 3.21 2.91 2.99 373,072
07/29/2015 3.15 3.34 3 3.15 369,089
07/28/2015 2.96 3.26 2.96 3.17 514,662
07/27/2015 3.58 3.72 2.9601 3.05 1,043,334
07/24/2015 3.87 4.05 3.87 3.92 233,632
07/23/2015 3.98 4.18 3.41 3.93 704,638
07/22/2015 4.53 4.81 4 4.02 401,962
07/21/2015 4.88 5.02 4.59 4.59 313,652
07/20/2015 5.43 5.49 4.82 4.89 223,092
07/17/2015 5.65 5.71 5.37 5.38 200,325
07/16/2015 5.62 5.68 5.54 5.65 174,698
07/15/2015 5.98 6 5.3601 5.68 399,828
07/14/2015 5.99 6.12 5.77 5.98 91,784
07/13/2015 6.18 6.18 5.9 6.01 115,535
07/10/2015 5.9 6.1999 5.68 6.09 221,191
07/09/2015 5.6 5.88 5.5301 5.79 324,293
07/08/2015 5.86 5.92 5.36 5.49 291,817
07/07/2015 6 6.07 5.8 5.91 218,558
07/06/2015 5.87 6.24 5.87 6.01 200,710
07/02/2015 6.22 6.3 5.89 5.96 183,903
07/01/2015 6.15 6.31 6 6.18 148,861
06/30/2015 6.29 6.32 6 6.17 262,753
06/29/2015 6.19 6.37 6.17 6.21 169,742
06/26/2015 6.44 6.85 6.19 6.26 1,559,614
06/25/2015 6.41 6.45 6.3 6.39 270,069
06/24/2015 6.41 6.54 6.37 6.4 218,595
06/23/2015 6.36 6.49 6.36 6.42 194,808
06/22/2015 6.28 6.46 6.23 6.35 173,486
06/19/2015 6.34 6.52 6.21 6.22 336,598
06/18/2015 6.24 6.44 6.12 6.28 133,708
06/17/2015 6.22 6.45 6.14 6.21 126,631
06/16/2015 6.3 6.33 6.04 6.22 158,587
06/15/2015 6.2 6.36 6.02 6.33 234,930
06/12/2015 6.31 6.42 6.19 6.32 115,817
06/11/2015 6.49 6.67 6.12 6.31 104,429
06/10/2015 6.13 6.74 6.06 6.48 260,160
06/09/2015 6.02 6.16 5.96 5.99 122,676
06/08/2015 6.02 6.15 5.95 6 115,648
06/05/2015 5.92 6.06 5.86 6.05 118,523
06/04/2015 6.09 6.09 5.84 5.92 133,077
06/03/2015 5.94 6.18 5.93 6.09 156,219
06/02/2015 5.91 6.2 5.83 5.93 237,875
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?