U.S. Markets open in 1 hr 5 mins

CAST (CAS.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
3.730.00 (0.00%)
As of 1:44PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20173.693.743.693.733.7320,670
Aug 16, 20173.623.733.623.733.731,661
Aug 15, 20173.723.723.623.623.625,443
Aug 14, 20173.673.733.673.733.7314,042
Aug 11, 20173.663.663.653.653.652,311
Aug 10, 20173.633.683.633.653.654,740
Aug 09, 20173.633.633.613.633.631,254
Aug 08, 20173.643.643.603.643.643,494
Aug 07, 20173.653.663.653.653.651,213
Aug 04, 20173.563.643.553.643.6413,796
Aug 03, 20173.563.563.553.553.552,611
Aug 02, 20173.513.553.503.553.556,104
Aug 01, 20173.513.513.503.503.501,293
Jul 31, 20173.463.533.463.503.505,958
Jul 28, 20173.453.463.453.463.4631,975
Jul 27, 20173.493.493.473.493.49488
Jul 26, 20173.493.503.493.493.492,200
Jul 25, 20173.453.453.453.453.4525,156
Jul 24, 20173.453.483.453.483.483,800
Jul 21, 20173.463.493.453.453.452,908
Jul 20, 20173.373.453.373.453.454,918
Jul 19, 20173.373.443.373.443.441,674
Jul 18, 20173.393.393.373.383.381,039
Jul 17, 20173.433.433.383.383.383,714
Jul 14, 20173.443.443.443.443.44249
Jul 13, 20173.443.443.383.443.443,221
Jul 12, 20173.383.443.383.443.44546
Jul 11, 20173.463.463.363.393.391,509
Jul 10, 20173.493.493.453.453.45121
Jul 07, 20173.473.503.443.503.501,077
Jul 06, 20173.473.473.473.473.471
Jul 05, 20173.463.513.463.473.472,720
Jul 04, 20173.463.463.453.453.451,251
Jul 03, 20173.513.533.453.453.4550,051
Jun 30, 20173.463.503.453.503.501,991
Jun 29, 20173.533.533.453.453.452,400
Jun 28, 20173.503.503.453.463.46790
Jun 27, 20173.503.503.483.503.501,673
Jun 26, 20173.463.483.453.453.4538,558
Jun 23, 20173.473.473.463.463.46231
Jun 22, 20173.493.493.453.463.46341
Jun 21, 20173.523.523.493.493.49978
Jun 20, 20173.513.513.513.513.511
Jun 19, 20173.483.503.453.503.5046,911
Jun 16, 20173.503.563.453.533.537,926
Jun 15, 20173.563.563.503.503.503,719
Jun 14, 20173.553.603.533.533.5313,969
Jun 13, 20173.533.553.473.533.531,661
Jun 12, 20173.543.553.533.553.556,500
Jun 09, 20173.503.553.453.503.502,850
Jun 08, 20173.513.533.503.503.50654
Jun 07, 20173.473.483.473.483.48297
Jun 06, 20173.473.473.473.473.471
Jun 05, 20173.473.473.473.473.47651
Jun 02, 20173.463.463.463.463.46228
Jun 01, 20173.483.513.463.463.468,271
May 31, 20173.493.503.453.483.483,051
May 30, 20173.453.493.453.493.497,805
May 29, 20173.463.483.453.483.482,354
May 26, 20173.473.473.453.453.452,056
May 25, 20173.513.513.463.463.46861
May 24, 20173.493.513.463.513.511,960
May 23, 20173.513.513.503.503.5011
May 22, 20173.483.523.483.513.511,400
May 19, 20173.513.513.453.453.451,429
May 18, 20173.473.533.473.513.511,021
May 17, 20173.533.533.463.473.471,197
May 16, 20173.453.543.453.543.546,169
May 15, 20173.393.453.393.453.4511,243
May 12, 20173.413.413.383.383.382,708
May 11, 20173.453.493.413.413.4120,972
May 10, 20173.483.483.453.453.4521,844
May 09, 20173.523.523.513.513.51464
May 08, 20173.483.533.483.523.521,493
May 05, 20173.463.553.453.473.476,056
May 04, 20173.473.473.453.453.45862
May 03, 20173.533.543.463.463.462,438
May 02, 20173.463.553.463.483.489,961
Apr 28, 20173.493.503.463.463.462,390
Apr 27, 20173.533.533.463.503.501,832
Apr 26, 20173.463.513.463.513.516,321
Apr 25, 20173.473.513.463.463.463,321
Apr 24, 20173.463.523.453.453.452,521
Apr 21, 20173.493.493.453.453.4562,805
Apr 20, 20173.463.503.453.493.4917,989
Apr 19, 20173.353.453.353.453.45233,475
Apr 18, 20173.453.453.333.353.3511,625
Apr 13, 20173.493.503.453.453.4532,369
Apr 12, 20173.453.503.453.493.4911,968
Apr 11, 20173.373.443.373.443.447,532
Apr 10, 20173.353.373.353.363.364,909
Apr 07, 20173.353.393.353.363.366,872
Apr 06, 20173.403.403.353.353.352,909
Apr 05, 20173.383.433.363.403.405,745
Apr 04, 20173.453.453.323.383.3832,034
Apr 03, 20173.583.583.503.563.562,473
Mar 31, 20173.533.583.503.573.574,240
Mar 30, 20173.463.523.463.473.47449
Mar 29, 20173.473.503.463.463.462,431
Mar 28, 20173.453.503.453.463.467,821
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...