CTLT

Catalent Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Catalent Inc CTLT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.14 -1.44% 78.01 77.25 78.985 78.76 79.15 20:00:00
more quote information »

CTLT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week73.4179.2372.5376.04947,6264.606.27%
1 Month70.9079.2368.7571.701,764,4937.1110.03%
3 Months57.62132.2556.7071.791,593,51220.3935.39%
6 Months57.27132.2531.0462.971,415,69520.7436.21%
1 Year54.77132.2531.0459.561,056,85323.2442.43%
3 Years35.49132.2529.2348.51881,08642.52119.81%
5 Years29.16132.2518.9240.63843,51648.85167.52%

CTLT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 78.01 -0.99 -1.25% 78.76 79.25 77.25 1,495,107
Jul 09 2020 79.00 2.78 3.65% 76.21 79.23 76.21 1,254,861
Jul 08 2020 76.22 2.49 3.38% 74.00 76.28 73.91 911,481
Jul 07 2020 73.73 0.20 0.27% 72.90 74.41 72.53 1,012,897
Jul 06 2020 73.53 0.79 1.09% 73.41 74.00 72.80 611,263
Jul 02 2020 72.74 -0.63 -0.86% 73.98 74.198 72.57 535,378
Jul 01 2020 73.37 0.37 0.51% 73.77 73.925 72.71 1,069,521
Jun 30 2020 73.00 1.06 1.47% 71.85 73.36 71.27 794,475
Jun 29 2020 71.94 -1.12 -1.53% 73.63 74.00 71.42 1,651,769
Jun 26 2020 73.06 -0.34 -0.46% 73.24 75.00 71.09 3,131,070
Jun 25 2020 73.40 2.93 4.16% 72.40 77.00 70.94 2,842,362
Jun 24 2020 70.47 -0.90 -1.26% 70.99 71.28 69.52 1,250,211
Jun 23 2020 71.37 -0.31 -0.43% 72.00 72.12 71.11 1,369,522
Jun 22 2020 71.68 0.46 0.65% 70.98 71.91 70.70 1,202,169
Jun 19 2020 71.2185 0.43 0.61% 71.44 72.22 70.96 1,498,656
Jun 18 2020 70.79 -0.48 -0.67% 70.98 71.60 70.31 1,193,234
Jun 17 2020 71.27 -0.35 -0.49% 72.39 72.39 70.93 675,063
Jun 16 2020 71.62 1.30 1.85% 72.11 73.19 70.41 1,282,988
Jun 15 2020 70.32 0.75 1.08% 71.00 77.9999 68.75 3,571,495
Jun 12 2020 69.57 0.92 1.34% 70.90 71.08 68.92 4,715,719
See More Historical Prices »
Your Recent History
NYSE
CTLT
Catalent
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200712 12:31:27