Catalent Inc (CTLT) Historical Stock Data
59.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTLT is down -0.14% a day on average. There have been 9 days where Catalent Inc closed green and 21 days where CTLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 58.72 | 59.00 | ↑$0.28 (0.48%) | 58.68 | 59.05 | 1.64M |
| 2024-11-19 | 58.51 | 58.88 | ↑$0.37 (0.63%) | 58.39 | 58.98 | 1.10M |
| 2024-11-18 | 59.10 | 58.78 | ↓$0.32 (-0.54%) | 58.58 | 59.13 | 1.72M |
| 2024-11-15 | 58.99 | 59.10 | ↑$0.11 (0.19%) | 58.73 | 59.35 | 1.49M |
| 2024-11-14 | 59.15 | 58.91 | ↓$0.24 (-0.41%) | 58.91 | 59.39 | 1.12M |
| 2024-11-13 | 59.21 | 59.15 | ↓$0.06 (-0.10%) | 59.08 | 59.52 | 1.41M |
| 2024-11-12 | 59.53 | 59.25 | ↓$0.28 (-0.47%) | 59.15 | 59.76 | 1.36M |
| 2024-11-11 | 59.60 | 59.46 | ↓$0.14 (-0.23%) | 59.35 | 59.96 | 1.02M |
| 2024-11-08 | 59.81 | 59.41 | ↓$0.40 (-0.67%) | 59.34 | 59.98 | 2.57M |
| 2024-11-07 | 60.01 | 59.92 | ↓$0.09 (-0.15%) | 59.85 | 60.21 | 2.19M |
| 2024-11-06 | 59.60 | 59.95 | ↑$0.35 (0.59%) | 59.48 | 60.06 | 4.20M |
| 2024-11-05 | 58.50 | 58.48 | ↓$0.02 (-0.03%) | 58.30 | 58.92 | 1.71M |
| 2024-11-04 | 58.92 | 58.69 | ↓$0.23 (-0.39%) | 58.52 | 59.21 | 2M |
| 2024-11-01 | 58.51 | 58.73 | ↑$0.22 (0.38%) | 58.50 | 58.83 | 1.70M |
| 2024-10-31 | 58.95 | 58.60 | ↓$0.35 (-0.59%) | 58.57 | 58.95 | 1.17M |
| 2024-10-30 | 58.62 | 58.97 | ↑$0.35 (0.60%) | 58.52 | 59.25 | 1.69M |
| 2024-10-29 | 58.88 | 58.66 | ↓$0.22 (-0.37%) | 58.62 | 58.90 | 1.93M |
| 2024-10-28 | 59.29 | 58.81 | ↓$0.48 (-0.81%) | 58.74 | 59.32 | 1.39M |
| 2024-10-25 | 59.50 | 59.09 | ↓$0.41 (-0.69%) | 59.00 | 59.50 | 2.47M |
| 2024-10-24 | 59.50 | 59.50 | ↑$0.00 (0.00%) | 59.25 | 59.73 | 2.91M |
| 2024-10-23 | 59.50 | 59.40 | ↓$0.10 (-0.17%) | 59.35 | 59.64 | 2.43M |
| 2024-10-22 | 60.14 | 59.92 | ↓$0.22 (-0.37%) | 59.56 | 60.32 | 2.57M |
| 2024-10-21 | 60.34 | 60.18 | ↓$0.16 (-0.27%) | 60.14 | 60.40 | 772.65K |
| 2024-10-18 | 60.00 | 60.29 | ↑$0.29 (0.48%) | 59.95 | 60.39 | 0.91M |
| 2024-10-17 | 60.30 | 60.09 | ↓$0.21 (-0.35%) | 59.94 | 60.34 | 2.02M |
| 2024-10-16 | 60.57 | 60.28 | ↓$0.29 (-0.48%) | 60.23 | 60.71 | 1.46M |
| 2024-10-15 | 60.72 | 60.66 | ↓$0.06 (-0.10%) | 60.52 | 60.75 | 2.21M |
| 2024-10-14 | 60.50 | 60.65 | ↑$0.15 (0.25%) | 60.50 | 60.73 | 1.21M |
| 2024-10-11 | 60.71 | 60.45 | ↓$0.26 (-0.43%) | 60.43 | 60.82 | 1.42M |
| 2024-10-10 | 60.78 | 60.71 | ↓$0.07 (-0.12%) | 60.50 | 60.84 | 2.10M |
Create an account or log in to view more rows.
$CTLT lmfao
lfg babies
$CTLT Stair stepping nicely
$CTLT green is good
$CTLT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CTLT PT?
$CTLT It's happening!
$CTLT BULLS ALPHA
BEARS BETA
$CTLT buy SHARES
$CTLT said y’all dumb af
$CTLT Holding