Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Castle Brands (NY: ROX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 2.010 2.080 1.800 1.800 25,500 -0.25(-12.20%)
Jan 30, 2008 2.050 2.160 1.880 2.050 19,100 +0.00(+0.00%)
Jan 29, 2008 2.100 2.200 1.940 2.050 25,900 -0.04(-1.91%)
Jan 28, 2008 2.290 2.290 1.850 2.090 34,600 -0.01(-0.47%)
Jan 25, 2008 2.490 2.100 1.920 2.100 19,895 +0.20(+10.52%)
Jan 24, 2008 2.080 2.100 1.850 1.900 23,500 -0.19(-9.09%)
Jan 23, 2008 2.100 2.100 1.610 2.090 10,100 +0.01(+0.48%)
Jan 22, 2008 2.000 2.080 1.990 2.080 11,300 +0.00(+0.00%)
Jan 21, 2008 2.100 2.100 1.900 2.080 0 +0.00(+0.00%)
Jan 18, 2008 2.100 2.100 1.900 2.080 26,200 -0.09(-4.15%)
Jan 17, 2008 2.160 2.200 2.100 2.170 16,500 -0.03(-1.36%)
Jan 16, 2008 2.200 2.200 2.090 2.200 8,900 -0.03(-1.35%)
Jan 15, 2008 2.300 2.300 2.000 2.230 26,200 -0.09(-3.88%)
Jan 14, 2008 2.220 2.590 2.200 2.320 76,400 -0.05(-2.11%)
Jan 11, 2008 2.240 2.490 1.700 2.370 53,315 +0.07(+3.04%)
Jan 10, 2008 2.390 2.390 2.260 2.300 7,500 -0.07(-2.95%)
Jan 09, 2008 2.320 2.370 2.110 2.370 93,300 +0.08(+3.49%)
Jan 08, 2008 2.300 2.350 2.190 2.290 45,000 +0.09(+4.09%)
Jan 07, 2008 2.000 2.350 1.800 2.200 71,800 +0.10(+4.76%)
Jan 04, 2008 2.370 2.370 2.000 2.100 29,900 -0.27(-11.39%)
Jan 03, 2008 2.300 2.370 2.250 2.370 52,160 +0.07(+3.04%)
Jan 02, 2008 2.320 2.390 2.100 2.300 47,831 +0.08(+3.60%)
Jan 01, 2008 1.950 2.220 1.950 2.220 40,700 +0.00(+0.00%)
Dec 31, 2007 1.950 2.220 1.950 2.220 40,700 +0.23(+11.56%)
Dec 28, 2007 1.970 2.000 1.800 1.990 66,100 +0.00(+0.00%)
Dec 27, 2007 2.010 2.340 1.850 1.990 48,600 -0.09(-4.33%)
Dec 26, 2007 2.200 2.350 1.760 2.080 99,600 -0.20(-8.77%)
Dec 24, 2007 2.150 2.280 2.110 2.280 32,400 +0.06(+2.70%)
Dec 21, 2007 2.650 2.900 2.140 2.220 148,600 -0.23(-9.39%)
Dec 20, 2007 2.700 2.750 2.020 2.450 143,600 +0.04(+1.66%)
Dec 19, 2007 1.890 3.020 1.890 2.410 427,400 +0.61(+33.89%)
Dec 18, 2007 1.230 2.100 1.190 1.800 160,200 +0.68(+60.71%)
Dec 17, 2007 0.9500 1.190 0.9400 1.120 82,900 +0.15(+15.46%)
Dec 14, 2007 0.9500 1.000 0.9200 0.9700 23,300 -0.03(-3.00%)
Dec 13, 2007 1.050 1.050 0.9600 1.000 21,900 -0.05(-4.76%)
Dec 12, 2007 0.9200 1.070 0.9200 1.050 39,400 +0.10(+10.53%)
Dec 11, 2007 0.9000 1.070 0.8799 0.9500 52,300 +0.05(+5.56%)
Dec 10, 2007 0.9000 0.9500 0.8700 0.9000 25,800 -0.05(-5.26%)
Dec 07, 2007 1.080 1.120 0.8200 0.9500 636,400 -0.08(-7.77%)
Dec 06, 2007 1.120 1.170 1.020 1.030 192,200 -0.11(-9.65%)
Dec 05, 2007 1.230 1.240 1.060 1.140 217,800 -0.07(-5.79%)
Dec 04, 2007 1.130 1.220 1.100 1.210 33,600 +0.11(+10.00%)
Dec 03, 2007 1.180 1.180 1.040 1.100 331,000 -0.05(-4.35%)
Nov 30, 2007 1.210 1.300 1.040 1.150 220,500 -0.05(-4.17%)
Nov 29, 2007 1.350 1.350 1.000 1.200 166,700 -0.15(-11.11%)
Nov 28, 2007 1.480 1.850 1.300 1.350 72,200 +0.08(+6.30%)
Nov 27, 2007 1.520 1.580 1.200 1.270 30,200 -0.38(-23.03%)
Nov 26, 2007 1.810 1.810 1.400 1.650 16,000 -0.17(-9.34%)
Nov 23, 2007 2.020 2.020 1.820 1.820 700 -0.18(-9.00%)
Nov 21, 2007 1.900 2.000 1.600 2.000 7,300 -0.03(-1.38%)
Nov 20, 2007 2.000 2.180 2.000 2.028 1,800 -0.07(-3.43%)
Nov 19, 2007 2.200 2.200 2.010 2.100 7,000 -0.10(-4.55%)
Nov 16, 2007 2.300 2.339 2.150 2.200 16,400 -0.10(-4.35%)
Nov 15, 2007 2.300 2.300 2.300 2.300 100 +0.04(+1.99%)
Nov 14, 2007 2.430 2.480 2.255 2.255 5,800 -0.09(-4.03%)
Nov 13, 2007 2.140 2.530 2.110 2.350 6,300 +0.21(+9.81%)
Nov 12, 2007 2.170 2.280 2.140 2.140 3,400 -0.10(-4.46%)
Nov 09, 2007 2.320 2.400 2.190 2.240 6,300 -0.03(-1.32%)
Nov 08, 2007 2.400 2.400 2.200 2.270 6,000 -0.03(-1.30%)
Nov 07, 2007 2.660 2.660 2.200 2.300 10,100 -0.31(-11.88%)
Nov 06, 2007 2.600 2.650 2.600 2.610 2,900 -0.02(-0.68%)
Nov 05, 2007 2.800 2.800 2.600 2.628 5,300 -0.26(-9.00%)
Nov 02, 2007 3.000 3.000 2.600 2.888 3,400 -0.11(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.