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

CAS 
$5.91
*  
0.10
1.66%
Get CAS Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading CAS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CAS Pre-Market
 
 
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 07-APR-2015 TO 07-JUL-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  5.985  6.07  5.80  5.91 218,558
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
06/01/2015 6.15 6.15 5.8101 5.84 239,933
05/29/2015 6.11 6.28 5.97 6 205,820
05/28/2015 6.25 6.365 5.97 6.11 203,195
05/27/2015 6.03 6.34 6.03 6.26 249,551
05/26/2015 6.46 6.46 5.98 6.05 313,987
05/22/2015 6.52 6.78 6.39 6.46 198,710
05/21/2015 6.66 6.99 6.33 6.59 301,833
05/20/2015 6.94 7 6.5 6.64 291,132
05/19/2015 6.87 7.01 6.1 6.69 594,294
05/18/2015 6.29 6.9 6.185 6.87 761,682
05/15/2015 6.05 6.29 5.68 6.14 697,721
05/14/2015 4.95 6.12 4.63 6.01 854,742
05/13/2015 4.22 4.87 4.21 4.86 482,676
05/12/2015 4.22 4.32 4.14 4.22 177,223
05/11/2015 4.15 4.33 4.15 4.2 128,462
05/08/2015 4.15 4.38 3.91 4.16 1,113,178
05/07/2015 3.94 4.18 3.9 4.04 1,325,761
05/06/2015 3.92 4 3.87 3.93 98,963
05/05/2015 3.91 4.02 3.87 3.89 108,788
05/04/2015 3.91 4 3.875 3.9 127,840
05/01/2015 3.91 3.996 3.83 3.91 73,167
04/30/2015 3.91 3.98 3.65 3.92 141,892
04/29/2015 3.91 4.07 3.81 3.94 179,163
04/28/2015 3.71 4.12 3.69 3.95 233,003
04/27/2015 3.71 3.9 3.7 3.89 298,437
04/24/2015 3.75 3.76 3.63 3.7 98,710
04/23/2015 3.83 3.83 3.58 3.74 201,182
04/22/2015 3.97 3.995 3.61 3.82 275,757
04/21/2015 4.13 4.13 3.89 3.95 124,759
04/20/2015 4.19 4.19 4 4.08 167,234
04/17/2015 3.99 4.19 3.96 4.14 344,960
04/16/2015 4.15 4.15 3.87 3.98 164,143
04/15/2015 3.83 4.08 3.7 4.02 235,863
04/14/2015 3.58 3.87 3.53 3.79 135,190
04/13/2015 3.74 3.77 3.54 3.59 134,470
04/10/2015 3.92 3.98 3.72 3.72 335,980
04/09/2015 3.89 3.9 3.79 3.87 95,792
04/08/2015 3.88 3.92 3.75 3.84 122,054
04/07/2015 3.75 4.01 3.75 3.87 134,693
*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?