CTAM - A.M. Castle & Co.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20191.60001.60001.60001.60001.60006
Dec 12, 20191.60001.60001.60001.60001.6000400
Dec 11, 20191.75001.75001.75001.75001.7500-
Dec 10, 20191.75001.75001.75001.75001.7500-
Dec 09, 20191.75001.75001.75001.75001.7500-
Dec 06, 20191.75001.75001.75001.75001.7500700
Dec 05, 20191.75001.75001.75001.75001.7500-
Dec 04, 20191.60001.75001.60001.75001.7500900
Dec 03, 20191.80001.80001.80001.80001.8000-
Dec 02, 20191.80001.80001.80001.80001.8000-
Nov 29, 20191.80001.80001.80001.80001.8000-
Nov 27, 20191.75001.80001.75001.80001.8000300
Nov 26, 20191.78201.78201.78201.78201.7820100
Nov 25, 20191.80001.80001.80001.80001.8000200
Nov 22, 20192.00002.00002.00002.00002.0000-
Nov 21, 20192.00002.00002.00002.00002.0000200
Nov 20, 20192.01002.01002.01002.01002.0100100
Nov 19, 20192.01002.01002.01002.01002.0100-
Nov 18, 20192.01002.01002.01002.01002.0100800
Nov 15, 20192.00002.00002.00002.00002.0000100
Nov 14, 20192.91002.91002.00002.00002.00001,000
Nov 13, 20192.91002.91002.91002.91002.9100500
Nov 12, 20192.50003.00002.48002.90002.90001,500
Nov 11, 20192.00002.00002.00002.00002.0000100
Nov 08, 20192.50002.50002.00002.00002.0000200
Nov 07, 20192.49002.49002.35002.35002.35001,200
Nov 06, 20192.00002.50002.00002.50002.50001,200
Nov 05, 20191.58001.58001.58001.58001.5800500
Nov 04, 20191.85001.85001.85001.85001.8500100
Nov 01, 20191.85001.85001.85001.85001.8500300
Oct 31, 20192.00002.50002.00002.50002.5000400
Oct 30, 20191.58001.58001.58001.58001.5800-
Oct 29, 20191.58001.58001.58001.58001.5800-
Oct 28, 20191.58001.58001.58001.58001.5800-
Oct 25, 20191.58001.58001.58001.58001.5800400
Oct 24, 20192.15002.15002.15002.15002.1500100
Oct 23, 20192.15002.15002.15002.15002.1500-
Oct 22, 20192.15002.15002.15002.15002.1500-
Oct 21, 20192.15002.15002.15002.15002.1500100
Oct 18, 20192.30002.30002.30002.30002.3000100
Oct 17, 20192.30002.30002.30002.30002.3000-
Oct 16, 20192.30002.30002.30002.30002.3000-
Oct 15, 20192.30002.30002.30002.30002.3000-
Oct 14, 20192.30002.30002.30002.30002.3000100
Oct 11, 20192.30002.30002.30002.30002.3000-
Oct 10, 20192.30002.30002.30002.30002.3000100
Oct 09, 20192.30002.30002.30002.30002.3000-
Oct 08, 20192.30002.30002.30002.30002.3000100
Oct 07, 20192.30002.30002.30002.30002.3000-
Oct 04, 20192.30002.30002.30002.30002.3000-
Oct 03, 20192.30002.30002.30002.30002.3000-
Oct 02, 20192.30002.30002.30002.30002.3000-
Oct 01, 20192.30002.30002.30002.30002.3000-
Sep 30, 20192.30002.30002.30002.30002.3000-
Sep 27, 20192.30002.30002.30002.30002.3000100
Sep 26, 20192.50002.50002.50002.50002.5000-
Sep 25, 20192.50002.50002.50002.50002.5000-
Sep 24, 20192.50002.50002.50002.50002.5000-
Sep 23, 20192.50002.50002.50002.50002.5000100
Sep 20, 20192.50002.50002.50002.50002.5000400
Sep 19, 20192.55002.59002.45002.59002.59001,400
Sep 18, 20191.99001.99001.99001.99001.9900200
Sep 17, 20192.02002.02002.02002.02002.0200-
Sep 16, 20192.02002.02002.02002.02002.0200100
Sep 13, 20192.02002.02002.02002.02002.0200100
Sep 12, 20192.50002.50002.02002.02002.0200300
Sep 11, 20192.50002.50002.50002.50002.5000100
Sep 10, 20192.50002.50002.50002.50002.5000-
Sep 09, 20192.50002.50002.50002.50002.5000-
Sep 06, 20192.50002.50002.50002.50002.5000-
Sep 05, 20192.50002.50002.50002.50002.5000-
Sep 04, 20192.50002.50002.50002.50002.5000-
Sep 03, 20192.50002.50002.50002.50002.5000500
Aug 30, 20193.25003.25003.25003.25003.2500100
Aug 29, 20193.00003.00003.00003.00003.0000700
Aug 28, 20192.75002.75002.75002.75002.7500-
Aug 27, 20192.75002.75002.75002.75002.7500-
Aug 26, 20192.75002.75002.75002.75002.7500300
Aug 23, 20192.20002.50002.20002.50002.50001,000
Aug 22, 20192.75002.75002.75002.75002.7500300
Aug 21, 20192.03002.03002.03002.03002.0300-
Aug 20, 20192.03002.03002.03002.03002.0300-
Aug 19, 20192.03002.03002.03002.03002.0300-
Aug 16, 20194.50004.50004.50004.50004.5000-
Aug 15, 20192.01004.50002.01004.50004.5000500
Aug 14, 20194.67007.00004.67007.00007.0000900
Aug 13, 20192.00004.51001.83001.83001.83003,700
Aug 12, 20191.79001.80001.79001.80001.8000300
Aug 09, 20191.75001.75001.75001.75001.7500100
Aug 08, 20191.75001.75001.75001.75001.7500-
Aug 07, 20191.75001.75001.75001.75001.7500100
Aug 06, 20191.75001.75001.75001.75001.7500100
Aug 05, 20191.75001.75001.75001.75001.7500100
Aug 02, 20191.75001.75001.75001.75001.7500100
Aug 01, 20191.75001.75001.75001.75001.7500200
Jul 31, 20191.75001.75001.75001.75001.7500200
Jul 30, 20191.75001.75001.75001.75001.7500200
Jul 29, 20191.75001.79001.75001.79001.7900400
Jul 26, 20191.75001.79001.75001.79001.7900400
Jul 25, 20191.78001.78001.78001.78001.7800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...