Catalent, Inc. Common Stock Historical Stock Prices

CTLT 
$23.68
*  
0.19
0.81%
Get CTLT Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading CTLT now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    CTLT 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 06-SEP-2016 TO 06-DEC-2016

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 23.24 23.72 23.09 23.68 805,900
12/06/2016 23.57 23.68 23.36 23.49 702,871
12/05/2016 23.75 23.95 23.46 23.61 679,862
12/02/2016 23.03 23.82 23.03 23.65 793,019
12/01/2016 23.72 24.14 22.94 23.13 953,266
11/30/2016 24.14 24.48 23.79 23.93 839,573
11/29/2016 24.47 24.57 23.88 24.11 852,840
11/28/2016 24.87 25.03 24.25 24.3 679,016
11/25/2016 25.08 25.24 24.33 24.94 604,719
11/23/2016 24.62 25.24 24.24 25.22 517,353
11/22/2016 25.11 25.219 24.56 24.93 780,442
11/21/2016 25.63 25.855 24.76 25.02 1,078,460
11/18/2016 25.69 25.8 25.4 25.62 792,726
11/17/2016 25.56 25.85 25.3 25.72 771,682
11/16/2016 25.43 25.725 25.42 25.57 830,689
11/15/2016 25.18 25.51 24.72 25.43 583,859
11/14/2016 25.53 25.79 25.07 25.26 768,936
11/11/2016 25.23 25.54 24.83 25.33 733,422
11/10/2016 25.53 26.03 25.04 25.32 867,104
11/09/2016 24.54 25.39 24.54 25.08 1,111,336
11/08/2016 24 24.1 23.02 23.65 968,229
11/07/2016 22.68 23.05 22.66 22.88 706,670
11/04/2016 21.87 22.67 21.85 22.33 624,468
11/03/2016 22.5 22.59 21.83 21.85 627,446
11/02/2016 22.97 23.23 22.42 22.42 602,186
11/01/2016 22.84 23.01 22.55 22.95 918,029
10/31/2016 23.09 23.18 22.81 22.81 498,837
10/28/2016 23.3 23.33 22.85 22.99 506,583
10/27/2016 23.42 23.57 23.31 23.42 774,539
10/26/2016 23.74 23.74 22.935 23.36 982,577
10/25/2016 24.38 24.38 23.75 23.8 576,082
10/24/2016 24.99 24.99 24.15 24.25 443,120
10/21/2016 24.16 24.42 23.931 24.37 517,382
10/20/2016 24.44 24.9 24.22 24.43 974,643
10/19/2016 23.97 24.23 23.76 24.03 557,704
10/18/2016 23.84 24.11 23.59 24 1,273,554
10/17/2016 23.49 23.65 23.235 23.4 650,585
10/14/2016 23.93 24.07 23.42 23.58 829,900
10/13/2016 23.89 24.1 23.59 23.73 1,094,212
10/12/2016 24.8 24.9 24.195 24.23 506,225
10/11/2016 25.85 25.91 24.68 24.68 1,156,494
10/10/2016 25.66 26.19 25.66 26.15 681,746
10/07/2016 25.92 26.03 25.42 25.68 830,915
10/06/2016 25.7 25.99 25.37 25.98 975,544
10/05/2016 26 26.3 25.8 25.87 746,941
10/04/2016 25.91 26.26 25.85 25.94 754,500
10/03/2016 25.59 25.84 25.36 25.83 1,036,457
09/30/2016 25.66 26.03 25.61 25.84 1,849,444
09/29/2016 26.78 26.78 25.56 25.6 1,371,784
09/28/2016 26.33 26.52 25.98 26.31 894,214
09/27/2016 26.2 26.47 26.05 26.37 1,089,801
09/26/2016 26.45 26.67 26.115 26.21 1,188,472
09/23/2016 26.68 26.83 26.44 26.7 4,129,405
09/22/2016 26.38 26.95 26.38 26.63 1,338,016
09/21/2016 26.28 26.75 26 26.54 1,347,230
09/20/2016 26.31 26.68 26.09 26.21 1,241,676
09/19/2016 25.65 26.26 25.65 26.09 1,881,378
09/16/2016 25.39 25.69 25.21 25.59 2,827,846
09/15/2016 24.19 25.28 24.06 25.27 2,651,306
09/14/2016 24.13 24.215 23.62 24.15 1,414,470
09/13/2016 23.93 24.11 23.33 23.86 1,610,502
09/12/2016 23.58 24.25 23.5 24.22 2,472,841
09/09/2016 23.83 23.84 23.53 23.61 2,514,372
09/08/2016 23.77 24 23.61 23.89 3,809,468
09/07/2016 23.31 23.76 23.28 23.72 9,736,903
09/06/2016 25.24 25.84 25.12 25.28 718,751
*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?