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 (%)
Nov 30, 2006 5.850 5.990 5.580 5.870 17,700 -0.08(-1.34%)
Nov 29, 2006 5.950 6.150 5.800 5.950 11,900 -0.05(-0.83%)
Nov 28, 2006 6.250 6.250 5.999 6.000 3,800 -0.28(-4.46%)
Nov 27, 2006 6.100 6.300 5.710 6.280 21,000 +0.08(+1.29%)
Nov 24, 2006 6.300 6.300 6.200 6.200 3,300 -0.11(-1.74%)
Nov 22, 2006 6.400 6.400 6.300 6.310 7,400 -0.19(-2.92%)
Nov 21, 2006 6.500 6.509 6.500 6.500 6,900 -0.10(-1.52%)
Nov 20, 2006 6.600 6.600 6.450 6.600 3,900 +0.00(+0.00%)
Nov 17, 2006 6.500 6.600 6.400 6.600 6,300 +0.09(+1.38%)
Nov 16, 2006 6.590 6.590 6.470 6.510 3,500 -0.07(-1.06%)
Nov 15, 2006 6.500 6.580 6.470 6.580 6,700 +0.04(+0.61%)
Nov 14, 2006 6.500 6.550 6.500 6.540 5,600 -0.01(-0.15%)
Nov 13, 2006 6.600 6.600 6.400 6.550 20,200 -0.06(-0.91%)
Nov 10, 2006 6.600 6.610 6.500 6.610 8,600 +0.00(+0.00%)
Nov 09, 2006 6.600 6.610 6.600 6.610 600 -0.04(-0.60%)
Nov 08, 2006 6.850 6.900 6.510 6.650 9,300 -0.18(-2.64%)
Nov 07, 2006 6.970 7.000 6.800 6.830 4,500 -0.08(-1.16%)
Nov 06, 2006 6.750 6.950 6.700 6.910 10,800 +0.27(+4.07%)
Nov 03, 2006 6.600 6.650 6.525 6.640 1,900 +0.11(+1.75%)
Nov 02, 2006 6.500 6.550 6.500 6.526 9,100 +0.02(+0.25%)
Nov 01, 2006 6.650 6.750 6.510 6.510 9,200 -0.24(-3.56%)
Oct 31, 2006 6.560 6.850 6.560 6.750 4,600 +0.15(+2.27%)
Oct 30, 2006 6.550 6.600 6.550 6.600 1,200 +0.09(+1.35%)
Oct 27, 2006 6.500 6.512 6.500 6.512 1,700 +0.01(+0.18%)
Oct 26, 2006 6.610 6.610 6.450 6.500 7,100 -0.01(-0.15%)
Oct 25, 2006 6.500 6.510 6.500 6.510 300 -0.04(-0.61%)
Oct 24, 2006 6.900 6.900 6.550 6.550 14,300 -0.25(-3.68%)
Oct 23, 2006 7.240 7.240 6.800 6.800 17,100 -0.45(-6.21%)
Oct 20, 2006 7.250 7.250 7.250 7.250 2,000 +0.00(+0.00%)
Oct 19, 2006 7.250 7.250 7.250 7.250 1,000 -0.05(-0.68%)
Oct 18, 2006 7.200 7.300 7.200 7.300 9,600 +0.09(+1.25%)
Oct 17, 2006 7.210 7.210 7.210 7.210 2,000 +0.00(+0.00%)
Oct 16, 2006 7.100 7.400 7.100 7.210 11,500 +0.16(+2.27%)
Oct 13, 2006 7.050 7.100 7.000 7.050 3,000 +0.05(+0.71%)
Oct 12, 2006 6.950 7.000 6.950 7.000 200 +0.13(+1.89%)
Oct 11, 2006 6.870 6.870 6.870 6.870 0 +0.00(+0.00%)
Oct 10, 2006 7.050 7.050 6.870 6.870 9,000 -0.25(-3.51%)
Oct 09, 2006 7.100 7.200 7.100 7.120 600 -0.08(-1.11%)
Oct 06, 2006 7.150 7.250 7.150 7.200 3,300 +0.00(+0.00%)
Oct 05, 2006 7.250 7.550 7.200 7.200 16,200 +0.10(+1.41%)
Oct 04, 2006 7.000 7.150 7.000 7.100 800 +0.00(+0.00%)
Oct 03, 2006 7.000 7.100 7.000 7.100 6,200 +0.00(+0.00%)
Oct 02, 2006 7.300 7.300 7.100 7.100 1,300 -0.20(-2.74%)
Sep 29, 2006 6.980 7.300 6.980 7.300 7,700 +0.30(+4.29%)
Sep 28, 2006 7.050 7.050 6.980 7.000 1,100 +0.00(+0.00%)
Sep 27, 2006 6.980 7.000 6.980 7.000 2,600 +0.00(+0.00%)
Sep 26, 2006 6.980 7.000 6.980 7.000 6,300 +0.08(+1.16%)
Sep 25, 2006 6.980 7.050 6.920 6.920 7,100 -0.08(-1.14%)
Sep 22, 2006 7.000 7.100 7.000 7.000 3,400 +0.00(+0.00%)
Sep 21, 2006 7.000 7.050 7.000 7.000 5,400 +0.05(+0.72%)
Sep 20, 2006 6.850 6.950 6.820 6.950 2,700 +0.15(+2.21%)
Sep 19, 2006 6.900 6.900 6.800 6.800 3,500 -0.20(-2.86%)
Sep 18, 2006 7.100 7.200 7.000 7.000 5,400 -0.15(-2.10%)
Sep 15, 2006 7.100 7.200 7.000 7.150 4,600 +0.15(+2.14%)
Sep 14, 2006 7.100 7.200 7.000 7.000 1,600 +0.00(+0.00%)
Sep 13, 2006 7.150 7.200 6.950 7.000 4,700 -0.20(-2.78%)
Sep 12, 2006 7.300 7.400 7.200 7.200 8,700 +0.00(+0.00%)
Sep 11, 2006 6.450 7.800 6.450 7.200 35,500 +0.87(+13.74%)
Sep 08, 2006 6.330 6.330 6.330 6.330 100 +0.07(+1.12%)
Sep 07, 2006 6.070 6.260 6.070 6.260 4,300 +0.21(+3.47%)
Sep 06, 2006 6.030 6.050 6.030 6.050 2,400 +0.00(+0.00%)
Sep 05, 2006 6.150 6.150 5.950 6.050 4,600 -0.12(-1.94%)
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.