Catalent Inc (CTLT) Historical Stock Data
56.04 ↓0.02 (-0.03%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CTLT is down -0.09% a day on average. There have been 14 days where Catalent Inc closed green and 16 days where CTLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 55.80 | 56.05 | ↑$0.25 (0.45%) | 55.60 | 56.32 | 1.81M |
| 2024-04-19 | 55.91 | 55.48 | ↓$0.43 (-0.77%) | 55.42 | 56.05 | 1.59M |
| 2024-04-18 | 55.75 | 55.80 | ↑$0.05 (0.09%) | 55.74 | 56.53 | 1.06M |
| 2024-04-17 | 56.01 | 55.96 | ↓$0.05 (-0.09%) | 55.57 | 56.16 | 1.94M |
| 2024-04-16 | 56.00 | 55.78 | ↓$0.22 (-0.39%) | 55.75 | 56.15 | 1.32M |
| 2024-04-15 | 56.70 | 56.08 | ↓$0.62 (-1.09%) | 56.05 | 56.70 | 1.58M |
| 2024-04-12 | 56.78 | 56.30 | ↓$0.48 (-0.85%) | 56.20 | 57.04 | 1.96M |
| 2024-04-11 | 57.10 | 56.92 | ↓$0.18 (-0.32%) | 56.79 | 57.20 | 1.29M |
| 2024-04-10 | 56.71 | 57.02 | ↑$0.31 (0.55%) | 56.69 | 57.18 | 789.49K |
| 2024-04-09 | 56.85 | 57.01 | ↑$0.16 (0.28%) | 56.72 | 57.06 | 0.99M |
| 2024-04-08 | 56.75 | 56.69 | ↓$0.06 (-0.11%) | 56.62 | 56.91 | 1.06M |
| 2024-04-05 | 56.98 | 56.75 | ↓$0.23 (-0.40%) | 56.68 | 56.98 | 1.10M |
| 2024-04-04 | 56.90 | 56.96 | ↑$0.06 (0.11%) | 56.46 | 57.07 | 3.29M |
| 2024-04-03 | 56.40 | 56.68 | ↑$0.28 (0.50%) | 56.24 | 56.70 | 2.24M |
| 2024-04-02 | 56.26 | 56.45 | ↑$0.19 (0.34%) | 56.00 | 56.49 | 1.67M |
| 2024-04-01 | 56.59 | 56.39 | ↓$0.20 (-0.35%) | 55.92 | 56.59 | 1.71M |
| 2024-03-28 | 56.48 | 56.45 | ↓$0.03 (-0.05%) | 56.38 | 56.76 | 1.84M |
| 2024-03-27 | 56.45 | 56.48 | ↑$0.03 (0.05%) | 56.14 | 56.51 | 1.59M |
| 2024-03-26 | 56.50 | 56.26 | ↓$0.24 (-0.42%) | 56.15 | 56.52 | 1.72M |
| 2024-03-25 | 56.09 | 56.40 | ↑$0.31 (0.55%) | 55.93 | 56.55 | 1.70M |
| 2024-03-22 | 55.90 | 55.79 | ↓$0.11 (-0.20%) | 55.77 | 56.19 | 1.13M |
| 2024-03-21 | 56.02 | 55.85 | ↓$0.17 (-0.30%) | 55.83 | 56.35 | 2.03M |
| 2024-03-20 | 55.92 | 55.88 | ↓$0.04 (-0.07%) | 55.82 | 56.09 | 1.66M |
| 2024-03-19 | 55.91 | 55.95 | ↑$0.04 (0.07%) | 55.85 | 56.22 | 1.11M |
| 2024-03-18 | 56.54 | 55.96 | ↓$0.58 (-1.03%) | 55.90 | 56.54 | 2.15M |
| 2024-03-15 | 56.22 | 56.22 | ↑$0.00 (0.00%) | 56.10 | 56.62 | 3.95M |
| 2024-03-14 | 56.50 | 56.70 | ↑$0.20 (0.35%) | 56.15 | 56.78 | 1.67M |
| 2024-03-13 | 56.54 | 56.60 | ↑$0.06 (0.11%) | 56.41 | 56.80 | 1.85M |
| 2024-03-12 | 56.74 | 56.50 | ↓$0.24 (-0.42%) | 56.43 | 56.87 | 2.44M |
| 2024-03-11 | 56.35 | 56.81 | ↑$0.46 (0.82%) | 56.24 | 56.84 | 1.49M |
Create an account or log in to view more rows.
$CTLT Stair stepping nicely
$CTLT green is good
$CTLT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CTLT PT?
$CTLT It's happening!
$CTLT BULLS ALPHA
BEARS BETA
$CTLT buy SHARES
$CTLT said y’all dumb af
$CTLT Holding
$CTLT has just been halted from trading.