ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CTLT Catalent Inc

56.545
0.065 (0.12%)
Last Updated: 13:00:23
Delayed by 15 minutes

CTLT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 56.48 0.22 0.39% 56.45 56.50 56.14 1,591,326
Mar 26 2024 56.26 -0.14 -0.25% 56.50 56.52 56.15 1,721,252
Mar 25 2024 56.40 0.61 1.09% 56.09 56.55 55.93 1,695,498
Mar 22 2024 55.79 -0.06 -0.11% 55.90 56.1899 55.77 1,127,189
Mar 21 2024 55.85 -0.03 -0.05% 56.02 56.35 55.83 2,025,004
Mar 20 2024 55.88 -0.07 -0.13% 55.92 56.09 55.82 1,656,226
Mar 19 2024 55.95 -0.01 -0.02% 55.91 56.22 55.85 1,105,160
Mar 18 2024 55.96 -0.26 -0.46% 56.54 56.54 55.90 2,147,727
Mar 15 2024 56.22 -0.48 -0.85% 56.22 56.62 56.095 3,909,538
Mar 14 2024 56.70 0.10 0.18% 56.42 56.78 56.15 1,665,751
Mar 13 2024 56.60 0.10 0.18% 56.54 56.80 56.41 1,848,596
Mar 12 2024 56.50 -0.31 -0.55% 56.74 56.87 56.43 2,442,019
Mar 11 2024 56.81 0.30 0.53% 56.48 56.84 56.24 1,487,604
Mar 08 2024 56.51 0.15 0.27% 56.40 56.70 56.17 2,380,813
Mar 07 2024 56.36 -0.29 -0.51% 57.02 57.03 56.35 2,415,502
Mar 06 2024 56.65 -0.31 -0.54% 57.00 57.19 56.645 2,263,320
Mar 05 2024 56.96 0.01 0.02% 57.00 57.15 56.94 3,076,807
Mar 04 2024 56.95 -0.24 -0.42% 57.37 57.44 56.85 3,778,103
Mar 01 2024 57.19 -0.15 -0.26% 57.36 57.73 57.02 2,589,881
Feb 29 2024 57.34 -0.60 -1.04% 58.06 58.20 57.25 3,631,103
Feb 28 2024 57.94 -0.26 -0.45% 58.20 58.43 57.92 2,294,201
Feb 27 2024 58.20 -0.09 -0.15% 58.37 58.695 58.01 2,086,996
Feb 26 2024 58.29 -0.48 -0.82% 58.65 59.00 58.11 2,388,782
Feb 23 2024 58.77 0.37 0.63% 58.97 59.28 58.17 3,079,450
Feb 22 2024 58.40 0.16 0.27% 58.61 58.68 58.30 1,253,974
Feb 21 2024 58.24 0.26 0.45% 57.82 58.49 57.78 2,415,810
Feb 20 2024 57.98 -0.16 -0.28% 58.00 58.26 57.67 3,135,968
Feb 16 2024 58.14 0.70 1.22% 57.80 58.16 57.66 3,156,327
Feb 15 2024 57.44 0.50 0.88% 57.03 57.71 56.97 2,271,020
Feb 14 2024 56.94 0.70 1.24% 56.69 57.15 56.42 4,170,636
Feb 13 2024 56.24 -0.75 -1.32% 56.86 56.98 55.91 3,454,274
Feb 12 2024 56.99 0.28 0.49% 56.70 57.10 56.25 3,621,657
Feb 09 2024 56.71 0.16 0.28% 56.70 56.95 56.10 3,815,053
Feb 08 2024 56.55 0.05 0.09% 56.54 57.28 56.34 5,163,551
Feb 07 2024 56.50 -1.96 -3.35% 58.50 58.95 56.12 6,459,246
Feb 06 2024 58.46 -1.36 -2.27% 59.71 59.795 58.00 13,252,849
Feb 05 2024 59.82 5.31 9.74% 59.44 60.20 58.91 21,425,508
Feb 02 2024 54.51 1.42 2.67% 52.46 54.98 52.03 2,745,329
Feb 01 2024 53.09 1.45 2.81% 51.78 53.43 51.60 1,629,970
Jan 31 2024 51.64 -1.40 -2.64% 52.46 53.26 51.54 1,590,516
Jan 30 2024 53.04 -0.59 -1.10% 53.29 53.65 52.48 1,326,119
Jan 29 2024 53.63 1.40 2.68% 52.42 53.92 51.75 1,968,205
Jan 26 2024 52.23 1.82 3.61% 51.57 52.94 51.57 2,631,106
Jan 25 2024 50.41 0.75 1.51% 49.73 50.59 49.52 2,204,873
Jan 24 2024 49.66 0.46 0.93% 49.61 50.17 49.24 1,782,786
Jan 23 2024 49.20 -0.62 -1.24% 50.20 50.40 48.78 859,866
Jan 22 2024 49.82 0.61 1.24% 49.57 50.50 49.21 929,581
Jan 19 2024 49.21 0.49 1.01% 48.84 49.67 47.86 1,049,039
Jan 18 2024 48.72 0.14 0.29% 48.62 49.14 48.08 1,244,734
Jan 17 2024 48.58 -0.84 -1.70% 48.67 49.26 48.01 1,993,180
Jan 16 2024 49.42 0.09 0.18% 49.02 49.495 47.76 2,253,085
Jan 12 2024 49.33 -0.76 -1.52% 50.38 50.855 49.11 1,913,966
Jan 11 2024 50.09 -0.27 -0.54% 50.22 51.13 49.58 2,353,503
Jan 10 2024 50.36 0.95 1.92% 49.47 50.63 48.70 2,199,212
Jan 09 2024 49.41 2.75 5.89% 46.75 50.24 46.46 2,684,428
Jan 08 2024 46.66 0.93 2.03% 45.75 47.33 45.03 2,095,891
Jan 05 2024 45.73 2.28 5.25% 43.23 45.855 42.90 2,359,854
Jan 04 2024 43.45 0.89 2.09% 42.65 43.59 42.11 1,668,621
Jan 03 2024 42.56 -2.49 -5.53% 44.65 44.65 42.44 1,879,493
Jan 02 2024 45.05 0.12 0.27% 44.49 45.5764 44.27 1,286,903
Dec 29 2023 44.93 -0.61 -1.34% 45.42 45.62 44.76 634,752

Your Recent History

Delayed Upgrade Clock