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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 99.55 | 100.76 | ↑$1.21 (1.22%) | 98.13 | 100.93 | 848.96K |
| 2022-05-16 | 97.59 | 97.67 | ↑$0.08 (0.08%) | 96.97 | 99.66 | 608.90K |
| 2022-05-13 | 96.16 | 98.18 | ↑$2.02 (2.10%) | 96.16 | 99.43 | 717.81K |
| 2022-05-12 | 91.71 | 95.00 | ↑$3.29 (3.59%) | 91.09 | 95.00 | 1.22M |
| 2022-05-11 | 95.13 | 92.35 | ↓$2.78 (-2.92%) | 92.09 | 96.15 | 810.40K |
| 2022-05-10 | 95.13 | 94.47 | ↓$0.66 (-0.69%) | 92.32 | 96.10 | 1.04M |
| 2022-05-09 | 96.96 | 93.70 | ↓$3.26 (-3.36%) | 92.83 | 97.57 | 1.31M |
| 2022-05-06 | 99.42 | 98.83 | ↓$0.59 (-0.59%) | 96.62 | 100.86 | 1.20M |
| 2022-05-05 | 102.28 | 100.65 | ↓$1.63 (-1.59%) | 99.19 | 103.08 | 1.55M |
| 2022-05-04 | 100.26 | 104.08 | ↑$3.82 (3.81%) | 98.17 | 104.30 | 2.18M |
| 2022-05-03 | 93.72 | 99.95 | ↑$6.23 (6.65%) | 93.72 | 103.32 | 3.28M |
| 2022-05-02 | 89.46 | 90.12 | ↑$0.66 (0.74%) | 87.71 | 91.05 | 1.60M |
| 2022-04-29 | 89.98 | 90.56 | ↑$0.58 (0.64%) | 89.22 | 94.37 | 2.17M |
| 2022-04-28 | 89.05 | 89.90 | ↑$0.85 (0.95%) | 86.34 | 90.10 | 1.74M |
| 2022-04-27 | 87.65 | 88.26 | ↑$0.61 (0.70%) | 87.19 | 89.57 | 1.44M |
| 2022-04-26 | 89.30 | 87.20 | ↓$2.10 (-2.35%) | 86.65 | 89.85 | 1.49M |
| 2022-04-25 | 89.60 | 90.14 | ↑$0.54 (0.60%) | 88.47 | 91.59 | 1.54M |
| 2022-04-22 | 91.87 | 90.67 | ↓$1.20 (-1.31%) | 90.42 | 92.13 | 1.82M |
| 2022-04-21 | 97.50 | 92.28 | ↓$5.22 (-5.35%) | 91.67 | 97.91 | 1.11M |
| 2022-04-20 | 95.32 | 96.15 | ↑$0.83 (0.87%) | 92.21 | 97.35 | 1.60M |
| 2022-04-19 | 94.35 | 95.33 | ↑$0.98 (1.04%) | 92.92 | 95.67 | 2.92M |
| 2022-04-18 | 97.61 | 94.57 | ↓$3.04 (-3.11%) | 93.86 | 97.67 | 0.98M |
| 2022-04-14 | 100.51 | 97.32 | ↓$3.19 (-3.17%) | 96.68 | 100.51 | 1.47M |
| 2022-04-13 | 99.77 | 100.88 | ↑$1.11 (1.11%) | 99.77 | 101.92 | 875.54K |
| 2022-04-12 | 105.98 | 100.06 | ↓$5.92 (-5.59%) | 99.59 | 107.10 | 1.81M |
| 2022-04-11 | 109.58 | 107.05 | ↓$2.53 (-2.31%) | 106.61 | 109.84 | 820.41K |
| 2022-04-08 | 112.67 | 110.71 | ↓$1.96 (-1.74%) | 110.42 | 113.18 | 806.03K |
| 2022-04-07 | 109.88 | 112.75 | ↑$2.87 (2.61%) | 109.56 | 113.47 | 750.87K |
| 2022-04-06 | 111.33 | 110.17 | ↓$1.16 (-1.04%) | 108.44 | 111.62 | 0.93M |
| 2022-04-05 | 113.55 | 112.47 | ↓$1.08 (-0.95%) | 112.22 | 114.59 | 0.93M |
Create an account or log in to view more rows.
$CTLT I don't know shit
but I know I'm holdin till I at least triple up
$CTLT take what we can get
$CTLT She's gettin' ready to...
$CTLT GET IN mofos!!!
$CTLT can’t wait to get in this tomorrow lfg
$CTLT another bear trap
$CTLT Who’s still buying calls?
$CTLT hot damn <3