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, 2010 0.3211 0.3333 0.3211 0.3333 28,215 +0.01(+2.55%)
Nov 29, 2010 0.3275 0.3300 0.3250 0.3250 30,088 -0.01(-3.22%)
Nov 26, 2010 0.3358 0.3358 0.3358 0.3358 3,000 +0.01(+3.29%)
Nov 24, 2010 0.3500 0.3251 0.3251 0.3251 9,744 -0.02(-7.11%)
Nov 23, 2010 0.3300 0.3500 0.3300 0.3500 15,062 +0.02(+6.06%)
Nov 22, 2010 0.3500 0.3500 0.3300 0.3300 27,275 -0.01(-2.65%)
Nov 19, 2010 0.3400 0.3400 0.3200 0.3390 43,130 +0.01(+4.31%)
Nov 18, 2010 0.3300 0.3499 0.3250 0.3250 41,275 -0.01(-1.52%)
Nov 17, 2010 0.3480 0.3480 0.3300 0.3300 77,280 -0.02(-5.06%)
Nov 16, 2010 0.3499 0.3500 0.3476 0.3476 16,112 +0.00(+0.03%)
Nov 15, 2010 0.3600 0.3600 0.3475 0.3475 19,169 -0.00(-0.77%)
Nov 12, 2010 0.3500 0.3600 0.3500 0.3502 51,333 -0.02(-5.33%)
Nov 11, 2010 0.3600 0.3699 0.3550 0.3699 22,740 +0.01(+2.04%)
Nov 10, 2010 0.3601 0.3700 0.3600 0.3625 26,966 -0.01(-2.00%)
Nov 09, 2010 0.3700 0.3824 0.3650 0.3699 97,790 -0.00(-0.03%)
Nov 08, 2010 0.3900 0.3900 0.3700 0.3700 5,476 -0.01(-2.37%)
Nov 05, 2010 0.4099 0.4099 0.3700 0.3790 35,800 +0.01(+2.43%)
Nov 04, 2010 0.3700 0.3800 0.3700 0.3700 22,640 +0.00(+0.00%)
Nov 03, 2010 0.3700 0.3801 0.3700 0.3700 8,730 -0.00(-0.03%)
Nov 02, 2010 0.3800 0.3900 0.3701 0.3701 11,650 -0.01(-2.61%)
Nov 01, 2010 0.3950 0.3950 0.3701 0.3800 11,027 +0.00(+0.80%)
Oct 29, 2010 0.3940 0.4099 0.3700 0.3770 102,070 -0.01(-2.08%)
Oct 28, 2010 0.3900 0.3950 0.3800 0.3850 17,150 +0.02(+4.05%)
Oct 27, 2010 0.3810 0.3813 0.3700 0.3700 51,946 -0.01(-2.71%)
Oct 25, 2010 0.3900 0.4000 0.3803 0.3803 21,175 +0.00(+0.05%)
Oct 22, 2010 0.3900 0.4200 0.3800 0.3801 12,886 -0.01(-2.54%)
Oct 21, 2010 0.4000 0.4100 0.3802 0.3900 99,248 -0.01(-2.50%)
Oct 20, 2010 0.4000 0.4200 0.3810 0.4000 43,235 +0.00(+0.08%)
Oct 19, 2010 0.3800 0.4200 0.3700 0.3997 192,936 +0.03(+7.74%)
Oct 18, 2010 0.4000 0.4200 0.3710 0.3710 50,704 -0.03(-6.78%)
Oct 15, 2010 0.3900 0.3980 0.3710 0.3980 49,906 +0.02(+4.74%)
Oct 14, 2010 0.4000 0.4000 0.3701 0.3800 40,050 -0.01(-1.30%)
Oct 13, 2010 0.3828 0.3874 0.3827 0.3850 9,034 +0.00(+0.60%)
Oct 12, 2010 0.3810 0.3950 0.3810 0.3827 28,455 -0.02(-4.33%)
Oct 11, 2010 0.4000 0.4001 0.3701 0.4000 10,548 +0.02(+5.10%)
Oct 08, 2010 0.3806 0.4000 0.3800 0.3806 11,442 -0.03(-7.17%)
Oct 07, 2010 0.4100 0.4200 0.4100 0.4100 2,675 +0.02(+5.13%)
Oct 06, 2010 0.3990 0.4150 0.3800 0.3900 19,007 -0.02(-4.88%)
Oct 05, 2010 0.4100 0.4100 0.4100 0.4100 7,100 +0.01(+2.50%)
Oct 04, 2010 0.4000 0.4028 0.3900 0.4000 1,200 +0.00(+0.00%)
Oct 01, 2010 0.4000 0.4001 0.3825 0.4000 24,381 +0.00(+0.00%)
Sep 30, 2010 0.4100 0.4100 0.4000 0.4000 4,050 -0.01(-2.44%)
Sep 29, 2010 0.4300 0.4300 0.4100 0.4100 34,260 +0.00(+0.00%)
Sep 28, 2010 0.4100 0.4300 0.4100 0.4100 26,539 +0.02(+5.13%)
Sep 27, 2010 0.3890 0.3900 0.3811 0.3900 6,600 +0.00(+0.78%)
Sep 24, 2010 0.4200 0.4279 0.3850 0.3870 19,490 -0.02(-5.61%)
Sep 23, 2010 0.4300 0.4300 0.3811 0.4100 21,200 -0.01(-2.38%)
Sep 22, 2010 0.4100 0.4300 0.4000 0.4200 12,485 +0.02(+5.00%)
Sep 21, 2010 0.3812 0.4100 0.3812 0.4000 30,079 -0.01(-2.44%)
Sep 20, 2010 0.4300 0.4300 0.4000 0.4100 139,248 -0.03(-6.82%)
Sep 17, 2010 0.4400 0.4400 0.3900 0.4400 48,887 +0.02(+4.76%)
Sep 15, 2010 0.3896 0.4200 0.3706 0.4200 27,324 +0.04(+10.53%)
Sep 14, 2010 0.4000 0.4100 0.3660 0.3800 43,209 -0.02(-5.00%)
Sep 13, 2010 0.3900 0.4100 0.3700 0.4000 16,500 +0.00(+0.00%)
Sep 10, 2010 0.4000 0.4100 0.3670 0.4000 119,202 +0.03(+8.90%)
Sep 09, 2010 0.3800 0.3801 0.3299 0.3673 162,313 -0.02(-5.58%)
Sep 08, 2010 0.4000 0.4000 0.3626 0.3890 9,166 +0.01(+3.35%)
Sep 07, 2010 0.3800 0.3800 0.3702 0.3764 7,146 -0.00(-0.95%)
Sep 03, 2010 0.3700 0.3800 0.3600 0.3800 19,903 +0.02(+5.56%)
Sep 02, 2010 0.3556 0.3750 0.3556 0.3600 27,908 +0.00(+0.00%)
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.