CTAM - A.M. Castle & Co.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 24, 20191.78001.78001.78001.78001.7800-
Jul 23, 20191.70001.78001.70001.78001.78002,800
Jul 22, 20191.64001.64001.64001.64001.6400200
Jul 19, 20191.58001.58001.58001.58001.5800100
Jul 18, 20191.58001.58001.58001.58001.5800100
Jul 17, 20191.58001.58001.58001.58001.5800-
Jul 16, 20191.58001.58001.58001.58001.5800100
Jul 15, 20191.58001.58001.58001.58001.5800100
Jul 12, 20191.58001.58001.58001.58001.5800-
Jul 11, 20191.58001.58001.58001.58001.5800-
Jul 10, 20191.58001.58001.58001.58001.5800100
Jul 09, 20191.58001.58001.58001.58001.5800-
Jul 08, 20191.58001.58001.58001.58001.58003,500
Jul 05, 20191.74001.74001.74001.74001.7400100
Jul 03, 20191.67001.67001.67001.67001.6700-
Jul 02, 20191.67001.67001.67001.67001.6700-
Jul 01, 20191.68001.68001.67001.67001.670012,000
Jun 28, 20191.89001.89001.89001.89001.8900-
Jun 27, 20191.89001.89001.89001.89001.8900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...