Catalent Inc (CTLT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -1.8330278287 | 60.01 | 60.21 | 58.91 | 1711035 | 59.47780595 | CS |
| 4 | -1.39 | -2.30514096186 | 60.3 | 60.4 | 58.295 | 1908773 | 59.35968871 | CS |
| 12 | -0.5 | -0.841609156708 | 59.41 | 61.2 | 58.295 | 1707669 | 59.89217541 | CS |
| 26 | 3.01 | 5.38461538462 | 55.9 | 61.2 | 53.51 | 1739911 | 58.43615962 | CS |
| 52 | 23.99 | 68.6998854525 | 34.92 | 61.2 | 34.92 | 2029035 | 54.98353729 | CS |
| 156 | -69.57 | -54.148505604 | 128.48 | 136.13 | 31.45 | 2217776 | 58.83810882 | CS |
| 260 | 9.49 | 19.2027519223 | 49.42 | 142.64 | 31.04 | 1781791 | 66.75470826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 58.91 | -0.24 | -0.41 | 59.19 | 59.385 | 58.91 | 1114243 |
| 1731541200 | 59.15 | -0.1 | -0.17 | 59.25 | 59.515 | 59.08 | 1410720 |
| 1731454800 | 59.25 | -0.21 | -0.35 | 59.53 | 59.755 | 59.145 | 1363891 |
| 1731368400 | 59.46 | 0.05 | 0.08 | 59.6 | 59.96 | 59.35 | 1017244 |
| 1731109200 | 59.41 | -0.51 | -0.85 | 59.845 | 59.98 | 59.34 | 2561191 |
| 1731022800 | 59.92 | -0.03 | -0.05 | 59.95 | 60.21 | 59.85 | 2177113 |
| 1730936400 | 59.95 | 1.47 | 2.51 | 59.845 | 60.055 | 59.48 | 4054700 |
| 1730850000 | 58.48 | -0.21 | -0.36 | 58.505 | 58.68 | 58.295 | 1660573 |
| 1730763600 | 58.69 | -0.04 | -0.07 | 58.92 | 59.21 | 58.52 | 1973443 |
| 1730500800 | 58.73 | 0.13 | 0.22 | 58.51 | 58.83 | 58.5 | 1606852 |
| 1730414400 | 58.6 | -0.37 | -0.63 | 58.87 | 58.95 | 58.57 | 1161861 |
| 1730328000 | 58.97 | 0.31 | 0.53 | 58.58 | 59.25 | 58.58 | 1675859 |
| 1730241600 | 58.66 | -0.15 | -0.26 | 58.73 | 58.9 | 58.62 | 1921886 |
| 1730155200 | 58.81 | -0.28 | -0.47 | 59.145 | 59.32 | 58.74 | 1374866 |
| 1729896000 | 59.09 | -0.41 | -0.69 | 59.5 | 59.5 | 59 | 2466826 |
| 1729809600 | 59.5 | 0.1 | 0.17 | 59.5 | 59.73 | 59.25 | 2907091 |
| 1729723200 | 59.4 | -0.52 | -0.87 | 59.5 | 59.64 | 59.35 | 2394796 |
| 1729636800 | 59.92 | -0.26 | -0.43 | 60.24 | 60.32 | 59.56 | 2561774 |
| 1729550400 | 60.18 | -0.11 | -0.18 | 60.34 | 60.4 | 60.14 | 772507 |
| 1729291200 | 60.29 | 0.2 | 0.33 | 60 | 60.39 | 59.95 | 908424 |
| 1729204800 | 60.09 | -0.19 | -0.32 | 60.3 | 60.3445 | 59.94 | 2017141 |
| 1729118400 | 60.28 | -0.38 | -0.63 | 60.57 | 60.71 | 60.23 | 1458390 |
| 1729032000 | 60.66 | 0.01 | 0.02 | 60.72 | 60.75 | 60.52 | 2212897 |
| 1728945600 | 60.65 | 0.2 | 0.33 | 60.5 | 60.73 | 60.5 | 1209808 |
| 1728686400 | 60.45 | -0.26 | -0.43 | 60.71 | 60.73 | 60.43 | 1407375 |
| 1728600000 | 60.71 | -0.25 | -0.41 | 60.6 | 60.72 | 60.5 | 2005891 |
| 1728513600 | 60.96 | 0.21 | 0.35 | 60.87 | 61 | 60.77 | 1012629 |
| 1728427200 | 60.75 | 0.14 | 0.23 | 60.69 | 60.81 | 60.55 | 664086 |
| 1728340800 | 60.61 | 0.02 | 0.03 | 60.53 | 60.64 | 60.5 | 884371 |
| 1728081600 | 60.59 | -0.12 | -0.20 | 60.6 | 60.67 | 60.5 | 781106 |
| 1727995200 | 60.71 | 0.26 | 0.43 | 60.59 | 60.71 | 60.46 | 756734 |
| 1727908800 | 60.45 | 0.22 | 0.37 | 60.18 | 60.6099 | 60.09 | 1515424 |
| 1727822400 | 60.23 | -0.34 | -0.56 | 60.45 | 60.52 | 60.04 | 1280656 |
| 1727735520 | 60.57 | 0.24 | 0.40 | 60.3 | 60.57 | 60.05 | 1386604 |
| 1727476800 | 60.33 | 0.04 | 0.07 | 60.08 | 60.3697 | 60.08 | 1583726 |
| 1727390400 | 60.29 | 0.43 | 0.72 | 59.86 | 60.3 | 59.81 | 1936242 |
| 1727304000 | 59.86 | -0.28 | -0.47 | 60.18 | 60.45 | 59.79 | 1601726 |
| 1727217600 | 60.14 | 0.39 | 0.65 | 59.4 | 60.185 | 59.4 | 1416546 |
| 1727131200 | 59.75 | -0.25 | -0.42 | 59.93 | 59.95 | 59.5 | 2896816 |
| 1726872000 | 60 | -0.11 | -0.18 | 60.15 | 60.29 | 59.75 | 3534692 |
| 1726785600 | 60.11 | -0.21 | -0.35 | 60.5 | 60.5 | 59.99 | 1967165 |
| 1726699200 | 60.32 | -0.03 | -0.05 | 60.29 | 60.47 | 60.12 | 2374807 |
| 1726612800 | 60.35 | 0.19 | 0.32 | 60.24 | 60.5 | 60.23 | 2160619 |
| 1726526400 | 60.16 | 0.54 | 0.91 | 59.88 | 60.26 | 59.72 | 1372916 |
| 1726267200 | 59.62 | -0.07 | -0.12 | 59.51 | 59.79 | 59.51 | 1036425 |
| 1726180800 | 59.69 | 0.06 | 0.10 | 59.765 | 59.81 | 59.57 | 1090951 |
| 1726094400 | 59.63 | -0.12 | -0.20 | 59.58 | 60.005 | 59.52 | 1316177 |
| 1726008000 | 59.75 | -0.16 | -0.27 | 59.89 | 59.92 | 59.73 | 1257406 |
| 1725921600 | 59.91 | -0.1 | -0.17 | 60.02 | 60.1 | 59.855 | 2005132 |
| 1725662400 | 60.01 | -0.39 | -0.65 | 60.35 | 60.5 | 59.95 | 2047445 |
| 1725576000 | 60.4 | -0.32 | -0.53 | 60.5 | 60.61 | 60.35 | 1814955 |
| 1725489600 | 60.72 | 0.02 | 0.03 | 60.82 | 60.82 | 60.57 | 1380359 |
| 1725403200 | 60.7 | -0.26 | -0.43 | 60.77 | 60.88 | 60.49 | 1459866 |
| 1725057600 | 60.96 | 0.01 | 0.02 | 61.2 | 61.2 | 60.63 | 2038387 |
| 1724971200 | 60.95 | 1.15 | 1.92 | 60.5 | 60.95 | 60.16 | 2457189 |
| 1724884800 | 59.8 | 0.4 | 0.67 | 59.45 | 59.81 | 59.36 | 1428821 |
| 1724798400 | 59.4 | 0.05 | 0.08 | 59.32 | 59.53 | 59.24 | 923417 |
| 1724712000 | 59.35 | -0.09 | -0.15 | 59.52 | 59.56 | 59.18 | 2082018 |
| 1724452800 | 59.44 | 0.18 | 0.30 | 59.4 | 59.485 | 59.22 | 1313971 |
| 1724366400 | 59.26 | -0.15 | -0.25 | 59.41 | 59.5 | 59.245 | 1082568 |
| 1724280000 | 59.41 | -0.03 | -0.05 | 59.5 | 59.5 | 59.045 | 1804886 |
| 1724193600 | 59.44 | 0.03 | 0.05 | 59.42 | 59.62 | 59.3 | 1051594 |
| 1724107200 | 59.41 | -0.14 | -0.24 | 59.4 | 59.5 | 59.27 | 718936 |
| 1723848000 | 59.55 | -0.26 | -0.43 | 59.8 | 59.84 | 59.44 | 1148832 |
| 1723761600 | 59.81 | 0.41 | 0.69 | 59.5 | 59.87 | 59.36 | 1283247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
