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, 2012 0.2800 0.2900 0.2800 0.2900 750 +0.00(+0.00%)
Nov 29, 2012 0.2800 0.2900 0.2701 0.2900 1,500 +0.01(+3.39%)
Nov 27, 2012 0.3000 0.2805 0.2805 0.2805 1,300 -0.02(-6.50%)
Nov 26, 2012 0.2801 0.3000 0.2801 0.3000 4,655 +0.01(+3.45%)
Nov 23, 2012 0.2900 0.2900 0.2900 0.2900 635 -0.01(-3.33%)
Nov 21, 2012 0.3000 0.3000 0.3000 0.3000 7,100 +0.00(+0.03%)
Nov 20, 2012 0.3000 0.3000 0.2998 0.2999 12,852 +0.02(+7.11%)
Nov 19, 2012 0.2800 0.2850 0.2700 0.2800 154,240 +0.01(+3.70%)
Nov 16, 2012 0.2681 0.2800 0.2681 0.2700 15,150 +0.00(+0.00%)
Nov 15, 2012 0.2700 0.2850 0.2550 0.2700 25,900 -0.01(-1.82%)
Nov 14, 2012 0.2801 0.2900 0.2700 0.2750 41,348 -0.02(-7.09%)
Nov 13, 2012 0.2800 0.3000 0.2800 0.2960 2,050 +0.01(+2.07%)
Nov 12, 2012 0.2900 0.2910 0.2800 0.2900 17,680 -0.01(-3.33%)
Nov 09, 2012 0.2925 0.3000 0.2900 0.3000 6,900 +0.01(+1.69%)
Nov 08, 2012 0.2800 0.2950 0.2800 0.2950 6,950 +0.01(+5.36%)
Nov 07, 2012 0.2800 0.2800 0.2800 0.2800 2,150 +0.00(+0.00%)
Nov 05, 2012 0.3000 0.2800 0.2800 0.2800 11,600 +0.01(+1.82%)
Nov 02, 2012 0.2850 0.2850 0.2750 0.2750 11,332 -0.01(-1.79%)
Nov 01, 2012 0.3000 0.3000 0.2800 0.2800 18,800 -0.01(-3.48%)
Oct 31, 2012 0.3099 0.3100 0.2900 0.2901 21,482 -0.00(-1.66%)
Oct 26, 2012 0.3000 0.2950 0.2950 0.2950 1,300 -0.00(-0.17%)
Oct 25, 2012 0.3000 0.3000 0.2950 0.2955 2,250 -0.01(-4.65%)
Oct 24, 2012 0.2900 0.3100 0.2900 0.3099 14,400 +0.01(+3.20%)
Oct 23, 2012 0.3003 0.3003 0.3003 0.3003 1,400 -0.01(-3.13%)
Oct 19, 2012 0.2900 0.3100 0.2900 0.3100 8,620 +0.02(+6.90%)
Oct 18, 2012 0.3299 0.3299 0.2900 0.2900 9,025 -0.01(-3.43%)
Oct 17, 2012 0.3000 0.3200 0.3000 0.3003 8,665 +0.00(+0.70%)
Oct 16, 2012 0.2902 0.3002 0.2902 0.2982 10,196 +0.01(+2.76%)
Oct 15, 2012 0.3091 0.3200 0.2900 0.2902 18,767 -0.01(-3.27%)
Oct 12, 2012 0.2901 0.3000 0.2901 0.3000 800 +0.01(+3.45%)
Oct 11, 2012 0.2800 0.3132 0.2800 0.2900 5,075 +0.01(+3.57%)
Oct 10, 2012 0.2865 0.2900 0.2800 0.2800 10,200 +0.00(+0.00%)
Oct 09, 2012 0.3200 0.3200 0.2800 0.2800 14,700 -0.01(-3.51%)
Oct 08, 2012 0.3000 0.3000 0.2820 0.2902 6,825 -0.01(-4.07%)
Oct 05, 2012 0.3100 0.3400 0.2822 0.3025 26,674 -0.02(-5.47%)
Oct 04, 2012 0.3270 0.3270 0.3014 0.3200 3,650 -0.01(-3.00%)
Oct 03, 2012 0.2900 0.3300 0.2900 0.3299 23,832 +0.02(+6.42%)
Oct 02, 2012 0.3000 0.3100 0.3000 0.3100 5,800 +0.02(+5.08%)
Oct 01, 2012 0.3200 0.3300 0.2950 0.2950 4,485 +0.01(+1.72%)
Sep 28, 2012 0.3200 0.3284 0.2900 0.2900 15,446 -0.03(-9.38%)
Sep 27, 2012 0.3001 0.3200 0.3000 0.3200 3,900 +0.02(+6.67%)
Sep 26, 2012 0.3180 0.3180 0.2984 0.3000 14,290 -0.02(-6.25%)
Sep 25, 2012 0.3299 0.3300 0.3199 0.3200 52,631 -0.01(-3.03%)
Sep 24, 2012 0.2800 0.3300 0.2701 0.3300 8,003 +0.03(+10.00%)
Sep 21, 2012 0.3171 0.3300 0.2700 0.3000 30,480 -0.01(-3.23%)
Sep 20, 2012 0.3000 0.3100 0.2971 0.3100 3,116 -0.01(-3.13%)
Sep 19, 2012 0.3200 0.3379 0.2995 0.3200 47,114 +0.00(+0.00%)
Sep 18, 2012 0.2999 0.3200 0.2999 0.3200 32,621 +0.02(+6.67%)
Sep 17, 2012 0.2900 0.3000 0.2850 0.3000 35,998 +0.01(+3.45%)
Sep 14, 2012 0.2850 0.3000 0.2850 0.2900 30,481 +0.00(+0.00%)
Sep 13, 2012 0.2901 0.2999 0.2900 0.2900 17,554 -0.01(-3.33%)
Sep 12, 2012 0.3000 0.3000 0.2950 0.3000 72,652 +0.01(+1.69%)
Sep 11, 2012 0.3000 0.3000 0.2900 0.2950 15,800 -0.00(-0.27%)
Sep 10, 2012 0.2900 0.3000 0.2900 0.2958 11,060 +0.00(+1.34%)
Sep 07, 2012 0.2949 0.3000 0.2900 0.2919 104,350 -0.00(-1.02%)
Sep 06, 2012 0.2848 0.2949 0.2800 0.2949 101,073 +0.00(+1.69%)
Sep 05, 2012 0.2900 0.2900 0.2900 0.2900 1,400 -0.00(-1.02%)
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.