Catalent Inc. Common Stockのデータ

Catalent Inc. Common Stockの基本情報

名前 Catalent Inc. Common Stock
ティッカー CTLT
United States
上場年 2014.0
セクター Health Care

Catalent Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 127.68 122.3 125.29 122.78 1162100.0 122.78
2021-02-12 125.64 122.14 122.41 125.27 745000.0 125.27
2021-02-11 124.87 119.45 119.94 123.0 1454900.0 123.0
2021-02-10 119.92 115.09 115.17 119.22 1148200.0 119.22
2021-02-09 116.17 113.34 113.34 114.17 915000.0 114.17
2021-02-08 114.7 112.58 114.14 113.5 632700.0 113.5
2021-02-05 114.41 111.93 113.62 113.53 878100.0 113.53
2021-02-04 114.17 112.69 113.55 113.43 725900.0 113.43
2021-02-03 119.05 112.54 118.9 113.83 1077600.0 113.83
2021-02-02 124.48 117.73 122.2 117.73 1505300.0 117.73
2021-02-01 119.32 116.15 116.91 117.49 1259800.0 117.49
2021-01-29 116.38 113.26 114.35 115.05 1150100.0 115.05
2021-01-28 115.99 110.56 111.08 114.89 1072300.0 114.89
2021-01-27 111.5 107.71 110.31 109.55 957800.0 109.55
2021-01-26 116.78 112.54 116.05 113.35 913200.0 113.35
2021-01-25 117.89 114.25 117.17 115.73 831000.0 115.73
2021-01-22 118.51 116.08 117.88 116.82 914800.0 116.82
2021-01-21 119.97 117.54 119.7 118.28 709600.0 118.28
2021-01-20 120.18 118.16 119.88 119.67 861200.0 119.67
2021-01-19 119.97 116.54 117.3 119.83 1025700.0 119.83
2021-01-15 115.74 113.77 115.01 115.5 808100.0 115.5
2021-01-14 116.04 113.64 115.14 115.24 694200.0 115.24
2021-01-13 117.29 114.73 115.86 114.75 870000.0 114.75
2021-01-12 117.61 115.02 115.44 115.69 814100.0 115.69
2021-01-11 115.81 111.44 112.5 115.4 874500.0 115.4
2021-01-08 112.77 109.36 109.36 112.49 1215400.0 112.49
2021-01-07 108.8 106.52 106.82 108.57 1824500.0 108.57
2021-01-06 107.29 103.79 103.79 106.24 1480300.0 106.24
2021-01-05 105.33 103.0 103.22 104.83 858100.0 104.83
2021-01-04 104.98 103.07 104.84 103.73 1279700.0 103.73
2020-12-31 104.42 102.06 103.52 104.07 859800.0 104.07
2020-12-30 104.05 102.59 103.14 103.19 553100.0 103.19
2020-12-29 103.64 101.18 103.37 102.71 549200.0 102.71
2020-12-28 106.55 102.78 106.14 102.88 582000.0 102.88
2020-12-24 106.22 104.66 104.89 105.31 277800.0 105.31
2020-12-23 105.4 103.34 105.05 104.86 618900.0 104.86
2020-12-22 105.58 103.84 104.1 104.89 523100.0 104.89
2020-12-21 103.7 99.51 103.36 103.67 1097900.0 103.67
2020-12-18 105.51 103.07 104.01 105.0 2669300.0 105.0
2020-12-17 103.93 99.46 100.36 103.62 1194000.0 103.62
2020-12-16 101.15 99.7 100.44 100.13 939900.0 100.13
2020-12-15 100.42 98.05 98.82 100.01 1219000.0 100.01
2020-12-14 98.45 95.79 96.0 97.93 1869400.0 97.93
2020-12-11 95.66 93.52 94.34 95.23 1113600.0 95.23
2020-12-10 96.29 94.19 95.14 95.18 2249500.0 95.18
2020-12-09 95.16 91.87 94.22 92.31 1166700.0 92.31
2020-12-08 95.29 93.01 93.35 94.25 1386900.0 94.25
2020-12-07 96.75 92.02 95.31 93.43 1375700.0 93.43
2020-12-04 95.46 93.22 93.36 95.4 1707400.0 95.4
2020-12-03 93.8 91.97 93.0 93.47 1855600.0 93.47
2020-12-02 96.11 92.96 95.66 93.21 1834600.0 93.21
2020-12-01 96.81 94.61 96.35 95.77 1959300.0 95.77
2020-11-30 99.0 96.0 98.0 96.14 2973600.0 96.14
2020-11-27 97.45 94.75 95.17 97.4 686500.0 97.4
2020-11-25 95.46 93.11 94.88 94.65 1402800.0 94.65
2020-11-24 100.61 94.56 100.09 94.66 2636200.0 94.66
2020-11-23 102.6 98.63 102.5 99.8 2246400.0 99.8
2020-11-20 104.85 102.71 104.19 103.33 1474600.0 103.33
2020-11-19 104.8 103.01 103.76 104.16 934500.0 104.16
2020-11-18 105.25 103.05 105.0 103.14 1496400.0 103.14
2020-11-17 105.08 103.71 104.88 104.97 849500.0 104.97
2020-11-16 107.6 104.11 107.6 105.36 1318900.0 105.36
2020-11-13 105.5 103.33 103.89 104.61 1170900.0 104.61
2020-11-12 103.74 100.65 101.48 103.44 1071300.0 103.44
2020-11-11 102.61 100.43 101.16 101.73 1149700.0 101.73
2020-11-10 102.29 98.62 101.83 99.94 1338000.0 99.94
2020-11-09 120.48 99.7 120.48 101.91 2157500.0 101.91
2020-11-06 104.22 102.27 102.4 103.31 647700.0 103.31
2020-11-05 103.87 101.5 102.42 102.48 1005600.0 102.48
2020-11-04 103.64 96.6 97.71 101.51 1423100.0 101.51
2020-11-03 96.37 91.17 91.17 95.51 1163100.0 95.51
2020-11-02 90.13 87.16 88.78 88.53 851600.0 88.53
2020-10-30 89.61 86.43 89.03 87.77 780100.0 87.77
2020-10-29 89.91 87.1 89.08 89.39 825300.0 89.39
2020-10-28 90.59 88.7 90.1 88.93 669300.0 88.93
2020-10-27 92.91 91.44 91.89 91.49 477700.0 91.49
2020-10-26 94.04 90.78 93.15 91.31 762800.0 91.31
2020-10-23 94.11 92.21 93.8 94.02 544600.0 94.02
2020-10-22 94.7 91.81 92.43 93.4 665200.0 93.4
2020-10-21 94.99 92.33 93.54 92.41 751800.0 92.41
2020-10-20 94.25 91.23 91.23 93.16 1260700.0 93.16
2020-10-19 93.32 90.87 92.68 91.26 749500.0 91.26
2020-10-16 94.07 92.22 92.94 92.4 488800.0 92.4
2020-10-15 92.9 91.31 91.45 92.2 595200.0 92.2
2020-10-14 95.19 91.61 94.93 92.61 1010800.0 92.61
2020-10-13 96.38 94.19 94.19 94.88 931700.0 94.88
2020-10-12 95.22 93.73 94.99 95.01 841100.0 95.01
2020-10-09 94.52 93.06 93.34 94.48 578500.0 94.48
2020-10-08 93.32 91.5 92.25 92.71 725400.0 92.71
2020-10-07 91.84 89.54 89.77 91.53 1045600.0 91.53
2020-10-06 91.22 88.51 89.27 88.85 964200.0 88.85
2020-10-05 89.53 86.5 86.71 89.47 900300.0 89.47
2020-10-02 86.5 82.88 84.94 85.88 981100.0 85.88
2020-10-01 87.03 85.53 86.46 86.33 892200.0 86.33
2020-09-30 86.48 84.82 84.98 85.66 1134400.0 85.66
2020-09-29 85.82 83.55 83.95 85.19 612600.0 85.19
2020-09-28 84.66 83.07 83.21 84.11 842600.0 84.11
2020-09-25 82.12 79.65 80.39 81.98 957200.0 81.98
2020-09-24 83.56 80.3 83.55 80.79 1054200.0 80.79
2020-09-23 85.42 83.55 85.07 83.9 1637500.0 83.9
2020-09-22 85.81 84.4 85.31 85.17 1302800.0 85.17
2020-09-21 85.72 81.6 83.62 85.55 1958200.0 85.55
2020-09-18 86.96 83.77 85.28 84.87 30838800.0 84.87
2020-09-17 84.36 82.74 83.36 84.23 1140300.0 84.23
2020-09-16 84.98 84.07 84.87 84.17 1626800.0 84.17
2020-09-15 85.1 82.94 84.87 84.32 1255600.0 84.32
2020-09-14 84.32 83.01 83.97 83.91 1272700.0 83.91
2020-09-11 84.72 81.62 84.72 82.7 1215900.0 82.7
2020-09-10 86.39 83.37 84.88 83.88 1363600.0 83.88
2020-09-09 85.51 83.04 83.96 84.8 1539900.0 84.8
2020-09-08 85.28 80.31 81.24 83.07 2682700.0 83.07
2020-09-04 87.48 82.52 86.96 83.95 1537300.0 83.95
2020-09-03 89.43 84.5 89.3 86.4 849500.0 86.4
2020-09-02 90.89 88.15 90.67 89.44 1258100.0 89.44
2020-09-01 95.7 90.39 94.38 90.68 1432200.0 90.68
2020-08-31 93.09 87.0 88.0 92.5 1986700.0 92.5
2020-08-28 88.15 87.3 87.85 87.66 639900.0 87.66
2020-08-27 89.54 86.51 89.06 87.71 526500.0 87.71
2020-08-26 88.74 87.25 88.31 88.71 645200.0 88.71
2020-08-25 88.7 87.53 88.22 88.35 673600.0 88.35
2020-08-24 89.69 87.98 88.0 88.46 885200.0 88.46
2020-08-21 87.15 85.69 86.26 86.49 591300.0 86.49
2020-08-20 86.88 85.51 86.6 86.54 774900.0 86.54
2020-08-19 89.44 86.94 89.44 87.13 846700.0 87.13
2020-08-18 91.43 87.72 91.0 89.0 738300.0 89.0
2020-08-17 91.95 87.24 87.92 91.03 1284000.0 91.03
2020-08-14 88.39 86.57 88.2 87.02 417000.0 87.02
2020-08-13 88.86 87.13 87.51 88.41 580700.0 88.41
2020-08-12 88.18 85.11 85.68 87.8 748400.0 87.8
2020-08-11 87.68 84.69 87.68 84.9 908100.0 84.9
2020-08-10 88.49 86.73 88.46 87.59 561200.0 87.59
2020-08-07 88.87 86.85 87.68 88.17 552400.0 88.17
2020-08-06 90.88 87.83 89.73 88.19 605600.0 88.19
2020-08-05 89.86 87.55 88.59 89.62 427900.0 89.62
2020-08-04 90.0 87.35 89.65 88.18 502900.0 88.18
2020-08-03 91.18 88.01 88.37 90.17 993400.0 90.17
2020-07-31 88.64 86.01 88.64 87.34 944000.0 87.34
2020-07-30 90.99 85.51 88.3 88.1 1963300.0 88.1
2020-07-29 82.29 81.17 81.17 81.52 755900.0 81.52
2020-07-28 83.63 80.64 83.04 80.68 526400.0 80.68
2020-07-27 83.76 82.0 82.0 83.25 563900.0 83.25
2020-07-24 82.86 80.84 82.83 81.64 954300.0 81.64
2020-07-23 85.9 83.09 85.14 83.48 904400.0 83.48
2020-07-22 86.91 84.26 86.41 85.04 889100.0 85.04
2020-07-21 86.9 85.32 86.9 85.98 981100.0 85.98
2020-07-20 86.79 85.15 85.55 85.86 549900.0 85.86
2020-07-17 85.57 83.06 83.64 85.35 687900.0 85.35
2020-07-16 84.0 82.81 83.44 83.53 1512000.0 83.53
2020-07-15 84.17 80.46 80.46 83.71 1942300.0 83.71
2020-07-14 79.4 76.28 77.39 79.32 1481700.0 79.32
2020-07-13 80.53 76.96 78.66 77.47 1829600.0 77.47
2020-07-10 78.99 77.25 78.76 78.01 1495000.0 78.01
2020-07-09 79.23 76.21 76.21 79.15 1254900.0 79.15
2020-07-08 76.28 73.91 74.0 76.22 944700.0 76.22
2020-07-07 74.41 72.53 72.9 73.73 1037800.0 73.73
2020-07-06 73.73 72.8 73.41 73.53 611300.0 73.53
2020-07-02 74.2 72.57 73.98 72.74 535400.0 72.74
2020-07-01 73.93 72.71 73.52 73.37 1069500.0 73.37
2020-06-30 73.36 71.27 71.85 73.3 798900.0 73.3
2020-06-29 73.63 71.42 73.63 71.94 1651800.0 71.94
2020-06-26 74.0 71.09 73.24 73.06 3131100.0 73.06
2020-06-25 73.9 72.02 72.4 73.29 2842400.0 73.29
2020-06-24 71.28 69.52 70.99 70.47 1250200.0 70.47
2020-06-23 72.12 71.11 72.0 71.37 1369500.0 71.37
2020-06-22 71.91 70.7 70.98 71.68 1202200.0 71.68
2020-06-19 72.22 70.96 71.44 71.22 1498700.0 71.22
2020-06-18 71.6 70.31 70.98 70.79 1490400.0 70.79
2020-06-17 72.39 70.93 72.39 71.27 675100.0 71.27
2020-06-16 73.19 70.41 72.72 71.62 1283000.0 71.62
2020-06-15 71.46 68.86 71.0 70.32 3573500.0 70.32
2020-06-12 71.08 68.92 70.9 69.57 4717800.0 69.57
2020-06-11 70.67 67.97 68.01 68.65 3868800.0 68.65
2020-06-10 75.7 74.32 75.01 74.63 1070600.0 74.63
2020-06-09 75.74 74.52 75.21 74.83 971600.0 74.83
2020-06-08 75.56 73.39 73.88 75.33 1325700.0 75.33
2020-06-05 78.44 74.44 78.22 74.7 1143800.0 74.7
2020-06-04 78.93 75.74 77.88 76.91 1655500.0 76.91
2020-06-03 79.19 77.72 78.26 79.04 794500.0 79.04
2020-06-02 78.65 76.06 76.61 78.01 1387100.0 78.01
2020-06-01 77.93 76.53 77.34 76.64 1116600.0 76.64
2020-05-29 79.32 76.4 77.76 77.73 9449800.0 77.73
2020-05-28 77.31 73.57 74.23 76.9 2532400.0 76.9
2020-05-27 76.92 72.36 76.49 73.49 2829000.0 73.49
2020-05-26 80.52 76.32 80.12 76.49 1492100.0 76.49
2020-05-22 78.81 77.75 77.89 78.52 560000.0 78.52
2020-05-21 79.21 77.22 78.28 78.3 1408800.0 78.3
2020-05-20 79.93 78.05 78.59 78.55 1143100.0 78.55
2020-05-19 77.54 75.68 76.14 76.77 1585200.0 76.77
2020-05-18 77.6 74.99 75.0 75.74 871100.0 75.74
2020-05-15 74.32 69.63 70.17 73.49 865300.0 73.49
2020-05-14 71.01 69.02 70.02 70.19 1617400.0 70.19
2020-05-13 74.1 70.56 71.08 71.13 1822300.0 71.13
2020-05-12 73.7 70.88 73.18 70.9 785300.0 70.9
2020-05-11 74.09 71.96 72.2 73.21 1461200.0 73.21
2020-05-08 73.4 70.74 72.3 71.96 1020000.0 71.96
2020-05-07 73.34 70.47 73.25 71.03 1324700.0 71.03
2020-05-06 72.76 68.28 69.44 71.61 1490800.0 71.61
2020-05-05 69.43 65.0 65.0 67.89 1244900.0 67.89
2020-05-04 66.88 65.34 66.86 66.56 1311200.0 66.56
2020-05-01 67.95 65.02 67.95 66.61 1331700.0 66.61
2020-04-30 69.56 67.06 67.95 69.15 1848200.0 69.15
2020-04-29 69.54 66.11 66.11 68.89 1688300.0 68.89
2020-04-28 64.32 62.51 63.92 62.92 1140100.0 62.92
2020-04-27 63.68 60.73 61.18 63.22 1135900.0 63.22
2020-04-24 60.73 58.56 59.26 60.39 811800.0 60.39
2020-04-23 60.11 58.19 58.78 58.65 1031400.0 58.65
2020-04-22 58.71 57.47 58.17 58.26 622500.0 58.26
2020-04-21 58.91 56.7 57.71 57.14 822300.0 57.14
2020-04-20 59.7 56.78 56.78 58.86 1093600.0 58.86
2020-04-17 58.0 56.74 57.62 57.76 753700.0 57.76
2020-04-16 56.86 54.21 55.84 55.76 828100.0 55.76
2020-04-15 56.47 54.69 55.0 55.22 847600.0 55.22
2020-04-14 57.34 55.53 56.25 56.66 1307200.0 56.66
2020-04-13 56.16 53.88 56.16 54.67 1033300.0 54.67
2020-04-09 57.29 55.19 56.32 56.46 1006300.0 56.46
2020-04-08 55.55 52.42 53.35 55.1 817000.0 55.1
2020-04-07 55.0 52.41 53.64 52.72 1077300.0 52.72
2020-04-06 52.95 50.55 51.41 52.39 1699200.0 52.39
2020-04-03 50.76 47.59 49.56 48.93 784900.0 48.93
2020-04-02 50.04 47.01 47.52 49.94 920300.0 49.94
2020-04-01 50.34 47.41 49.69 48.02 1167900.0 48.02
2020-03-31 52.48 50.01 50.2 51.95 1049000.0 51.95
2020-03-30 50.7 48.45 49.22 50.45 1118200.0 50.45
2020-03-27 49.95 47.08 48.21 48.92 1457900.0 48.92
2020-03-26 51.64 48.06 49.02 50.43 1007800.0 50.43
2020-03-25 50.24 45.67 45.85 48.33 1916800.0 48.33
2020-03-24 47.56 42.58 42.58 46.0 1732700.0 46.0
2020-03-23 42.16 37.15 39.02 40.69 1534600.0 40.69
2020-03-20 42.89 38.39 40.74 39.2 1377300.0 39.2
2020-03-19 42.43 35.44 37.44 40.61 1425500.0 40.61
2020-03-18 42.03 31.04 40.27 36.95 1321500.0 36.95
2020-03-17 43.47 37.74 39.49 42.91 1426900.0 42.91
2020-03-16 44.22 38.55 43.91 38.94 1486800.0 38.94
2020-03-13 48.3 42.88 46.31 47.92 2034900.0 47.92
2020-03-12 44.26 40.97 42.76 44.01 1772300.0 44.01
2020-03-11 46.56 45.13 46.2 46.05 1889500.0 46.05
2020-03-10 47.61 43.61 45.65 47.49 1606200.0 47.49
2020-03-09 46.5 43.15 45.72 44.05 1396600.0 44.05
2020-03-06 51.12 47.73 50.15 48.91 1449800.0 48.91
2020-03-05 53.63 51.13 53.49 51.68 879300.0 51.68
2020-03-04 55.54 53.18 53.51 54.89 992400.0 54.89
2020-03-03 54.47 51.42 53.2 52.47 1589000.0 52.47
2020-03-02 53.41 51.12 51.84 53.34 1431500.0 53.34
2020-02-28 51.77 49.82 51.26 51.53 1549200.0 51.53
2020-02-27 54.72 52.42 54.19 52.45 1218400.0 52.45
2020-02-26 56.06 54.55 55.2 55.02 1242900.0 55.02
2020-02-25 56.8 54.56 56.19 54.72 1265300.0 54.72
2020-02-24 57.57 55.32 57.24 55.92 1123600.0 55.92
2020-02-21 59.16 58.21 58.54 58.98 788700.0 58.98
2020-02-20 60.48 58.51 60.48 58.8 732400.0 58.8
2020-02-19 60.87 58.91 59.22 60.65 2306700.0 60.65
2020-02-18 60.57 59.25 60.43 59.3 773400.0 59.3