Catalent Inc (CTLT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 1.8901453958 | 61.9 | 63.25 | 61.72 | 3482068 | 62.73191512 | CS |
| 4 | 4.12 | 6.98897370653 | 58.95 | 63.25 | 58.39 | 2495003 | 61.54121185 | CS |
| 12 | 2.92 | 4.85453034081 | 60.15 | 63.25 | 58.295 | 1967013 | 60.49579145 | CS |
| 26 | 7.07 | 12.625 | 56 | 63.25 | 54.55 | 1878798 | 59.50177761 | CS |
| 52 | 25.77 | 69.0884718499 | 37.3 | 63.25 | 37.03 | 2056472 | 56.847264 | CS |
| 156 | -59.89 | -48.7068965517 | 122.96 | 130.97 | 31.45 | 2241357 | 58.16551099 | CS |
| 260 | 10.84 | 20.7543557343 | 52.23 | 142.64 | 31.04 | 1804008 | 66.8667439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 63.07 | 0.02 | 0.03 | 63.14 | 63.16 | 63.02 | 1194622 |
| 1734046800 | 63.05 | -0.19 | -0.30 | 63.14 | 63.1999 | 63.05 | 1729673 |
| 1733960400 | 63.24 | 1 | 1.61 | 62.3211 | 63.25 | 62.225 | 7811362 |
| 1733874000 | 62.24 | -0.13 | -0.21 | 62.37 | 62.42 | 62.21 | 2120031 |
| 1733787600 | 62.37 | 0.54 | 0.87 | 61.9 | 62.37 | 61.87 | 3165209 |
| 1733528400 | 61.83 | -0.29 | -0.47 | 61.9 | 62.16 | 61.72 | 2584063 |
| 1733442000 | 62.12 | 0.28 | 0.45 | 62.2 | 62.2 | 61.88 | 3052497 |
| 1733355600 | 61.84 | 0.14 | 0.23 | 61.6 | 61.97 | 61.515 | 2001083 |
| 1733269200 | 61.7 | 0.27 | 0.44 | 61.355 | 62.08 | 61.18 | 4204316 |
| 1733182800 | 61.43 | 0.32 | 0.52 | 60.94 | 61.48 | 60.915 | 2089248 |
| 1732917840 | 61.11 | 0.11 | 0.18 | 60.965 | 61.21 | 60.91 | 767103 |
| 1732750800 | 61 | 0.25 | 0.41 | 60.95 | 61.045 | 60.7 | 1473275 |
| 1732664400 | 60.75 | -0.54 | -0.88 | 61.13 | 61.13 | 60.75 | 1947775 |
| 1732578000 | 61.29 | 0.31 | 0.51 | 60.98 | 61.3 | 60.935 | 2549484 |
| 1732318800 | 60.98 | 1.32 | 2.21 | 59.85 | 61.5 | 59.85 | 4860245 |
| 1732232400 | 59.66 | 0.66 | 1.12 | 58.92 | 59.84 | 58.915 | 1187368 |
| 1732146000 | 59 | 0.12 | 0.20 | 58.93 | 59.045 | 58.835 | 1639480 |
| 1732059600 | 58.88 | 0.1 | 0.17 | 58.5 | 58.98 | 58.39 | 1058110 |
| 1731973200 | 58.78 | -0.32 | -0.54 | 59.1 | 59.13 | 58.58 | 1723502 |
| 1731714000 | 59.1 | 0.19 | 0.32 | 58.95 | 59.35 | 58.84 | 1441230 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
