Catalent Inc (CTLT) Historical Stock Data

100.76 ↑3.09 (3.16%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, CTLT is down -0.31% a day on average. There have been 15 days where Catalent Inc closed green and 15 days where CTLT closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1799.55100.76↑$1.21 (1.22%)98.13100.93848.96K
2022-05-1697.5997.67↑$0.08 (0.08%)96.9799.66608.90K
2022-05-1396.1698.18↑$2.02 (2.10%)96.1699.43717.81K
2022-05-1291.7195.00↑$3.29 (3.59%)91.0995.001.22M
2022-05-1195.1392.35↓$2.78 (-2.92%)92.0996.15810.40K
2022-05-1095.1394.47↓$0.66 (-0.69%)92.3296.101.04M
2022-05-0996.9693.70↓$3.26 (-3.36%)92.8397.571.31M
2022-05-0699.4298.83↓$0.59 (-0.59%)96.62100.861.20M
2022-05-05102.28100.65↓$1.63 (-1.59%)99.19103.081.55M
2022-05-04100.26104.08↑$3.82 (3.81%)98.17104.302.18M
2022-05-0393.7299.95↑$6.23 (6.65%)93.72103.323.28M
2022-05-0289.4690.12↑$0.66 (0.74%)87.7191.051.60M
2022-04-2989.9890.56↑$0.58 (0.64%)89.2294.372.17M
2022-04-2889.0589.90↑$0.85 (0.95%)86.3490.101.74M
2022-04-2787.6588.26↑$0.61 (0.70%)87.1989.571.44M
2022-04-2689.3087.20↓$2.10 (-2.35%)86.6589.851.49M
2022-04-2589.6090.14↑$0.54 (0.60%)88.4791.591.54M
2022-04-2291.8790.67↓$1.20 (-1.31%)90.4292.131.82M
2022-04-2197.5092.28↓$5.22 (-5.35%)91.6797.911.11M
2022-04-2095.3296.15↑$0.83 (0.87%)92.2197.351.60M
2022-04-1994.3595.33↑$0.98 (1.04%)92.9295.672.92M
2022-04-1897.6194.57↓$3.04 (-3.11%)93.8697.670.98M
2022-04-14100.5197.32↓$3.19 (-3.17%)96.68100.511.47M
2022-04-1399.77100.88↑$1.11 (1.11%)99.77101.92875.54K
2022-04-12105.98100.06↓$5.92 (-5.59%)99.59107.101.81M
2022-04-11109.58107.05↓$2.53 (-2.31%)106.61109.84820.41K
2022-04-08112.67110.71↓$1.96 (-1.74%)110.42113.18806.03K
2022-04-07109.88112.75↑$2.87 (2.61%)109.56113.47750.87K
2022-04-06111.33110.17↓$1.16 (-1.04%)108.44111.620.93M
2022-04-05113.55112.47↓$1.08 (-0.95%)112.22114.590.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

timetogainmuneh

$CTLT I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
tighttechniq

$CTLT can’t wait to get in this tomorrow lfg

0 Like Report