NYSE:CTLT
Catalent Inc Stock Price (Quote)
$55.98
-0.220 (-0.391%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $55.43 | $57.20 | Thursday, 9th May 2024 CTLT stock ended at $55.98. This is 0.391% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.91% from a day low at $55.80 to a day high of $56.31. |
| 90 days | $55.43 | $59.28 | |
| 52 weeks | $31.46 | $60.20 |
| Date | Open | High | Low | Close | Volume |
| Mar 17, 2016 | $25.45 | $25.65 | $24.96 | $25.27 | 485 600 |
| Mar 16, 2016 | $25.57 | $25.99 | $25.10 | $25.42 | 527 500 |
| Mar 15, 2016 | $26.01 | $26.29 | $25.47 | $25.54 | 588 800 |
| Mar 14, 2016 | $25.91 | $26.38 | $25.55 | $26.34 | 492 700 |
| Mar 11, 2016 | $25.39 | $25.97 | $25.24 | $25.93 | 493 500 |
| Mar 10, 2016 | $25.25 | $25.66 | $24.68 | $25.21 | 311 200 |
| Mar 09, 2016 | $25.27 | $25.41 | $24.91 | $25.22 | 358 700 |
| Mar 08, 2016 | $25.69 | $25.84 | $25.15 | $25.21 | 313 000 |
| Mar 07, 2016 | $25.53 | $26.22 | $25.34 | $25.82 | 473 000 |
| Mar 04, 2016 | $25.49 | $25.66 | $25.17 | $25.66 | 367 700 |
| Mar 03, 2016 | $25.55 | $25.55 | $24.97 | $25.40 | 353 000 |
| Mar 02, 2016 | $25.21 | $25.48 | $25.01 | $25.45 | 358 600 |
| Mar 01, 2016 | $24.51 | $25.24 | $24.22 | $25.23 | 499 800 |
| Feb 29, 2016 | $24.73 | $24.75 | $24.23 | $24.27 | 488 200 |
| Feb 26, 2016 | $25.09 | $25.09 | $24.50 | $24.73 | 496 300 |
| Feb 25, 2016 | $24.83 | $25.07 | $24.62 | $24.99 | 502 300 |
| Feb 24, 2016 | $24.24 | $24.83 | $24.17 | $24.82 | 381 900 |
| Feb 23, 2016 | $24.12 | $25.04 | $24.07 | $24.56 | 653 600 |
| Feb 22, 2016 | $23.98 | $24.50 | $23.86 | $24.19 | 641 200 |
| Feb 19, 2016 | $23.62 | $23.99 | $23.37 | $23.98 | 575 100 |
| Feb 18, 2016 | $23.91 | $24.42 | $23.56 | $23.66 | 697 900 |
| Feb 17, 2016 | $23.15 | $24.01 | $22.91 | $23.92 | 851 000 |
| Feb 16, 2016 | $22.46 | $23.29 | $22.02 | $23.02 | 812 800 |
| Feb 12, 2016 | $21.44 | $22.17 | $21.17 | $22.12 | 727 900 |
| Feb 11, 2016 | $20.50 | $21.32 | $20.18 | $21.26 | 817 300 |
