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, 2015 1.320 1.340 1.300 1.320 148,467 -0.01(-0.75%)
Nov 27, 2015 1.300 1.330 1.290 1.330 54,247 +0.02(+1.53%)
Nov 25, 2015 1.320 1.310 1.310 1.310 86,900 -0.02(-1.50%)
Nov 24, 2015 1.320 1.360 1.300 1.330 125,638 +0.00(+0.00%)
Nov 23, 2015 1.330 1.350 1.310 1.330 135,962 +0.00(+0.00%)
Nov 20, 2015 1.350 1.350 1.310 1.330 152,147 +0.00(+0.00%)
Nov 19, 2015 1.320 1.340 1.290 1.330 149,372 +0.00(+0.00%)
Nov 18, 2015 1.330 1.380 1.311 1.330 130,182 -0.01(-0.75%)
Nov 17, 2015 1.380 1.380 1.310 1.340 66,960 -0.03(-2.19%)
Nov 16, 2015 1.380 1.420 1.330 1.370 118,140 -0.02(-1.44%)
Nov 13, 2015 1.360 1.420 1.340 1.390 149,908 +0.03(+2.21%)
Nov 12, 2015 1.330 1.390 1.310 1.360 73,217 +0.02(+1.49%)
Nov 11, 2015 1.340 1.370 1.330 1.340 27,654 -0.01(-0.74%)
Nov 10, 2015 1.380 1.390 1.350 1.350 107,826 -0.03(-2.17%)
Nov 09, 2015 1.450 1.470 1.380 1.380 172,838 -0.03(-2.13%)
Nov 06, 2015 1.400 1.440 1.360 1.410 170,734 -0.01(-0.70%)
Nov 05, 2015 1.340 1.420 1.330 1.420 259,337 +0.09(+6.77%)
Nov 04, 2015 1.340 1.350 1.310 1.330 68,630 -0.01(-0.75%)
Nov 03, 2015 1.310 1.360 1.310 1.340 106,723 +0.02(+1.52%)
Nov 02, 2015 1.300 1.340 1.300 1.320 74,095 +0.02(+1.54%)
Oct 30, 2015 1.300 1.323 1.300 1.300 53,104 +0.00(+0.00%)
Oct 29, 2015 1.360 1.370 1.290 1.300 132,507 -0.06(-4.41%)
Oct 28, 2015 1.320 1.360 1.310 1.360 109,888 +0.04(+3.03%)
Oct 27, 2015 1.320 1.350 1.290 1.320 87,357 +0.00(+0.00%)
Oct 26, 2015 1.340 1.360 1.290 1.320 37,670 -0.01(-0.75%)
Oct 23, 2015 1.320 1.340 1.272 1.330 92,297 +0.02(+1.53%)
Oct 22, 2015 1.250 1.310 1.240 1.310 154,691 +0.07(+5.65%)
Oct 21, 2015 1.300 1.330 1.240 1.240 73,888 -0.05(-3.88%)
Oct 20, 2015 1.350 1.350 1.280 1.290 151,140 -0.07(-5.15%)
Oct 19, 2015 1.340 1.380 1.330 1.360 79,320 +0.00(+0.00%)
Oct 16, 2015 1.340 1.420 1.324 1.360 360,280 +0.03(+2.26%)
Oct 15, 2015 1.270 1.340 1.264 1.330 207,418 +0.06(+4.72%)
Oct 14, 2015 1.300 1.300 1.270 1.270 60,244 -0.02(-1.55%)
Oct 13, 2015 1.280 1.330 1.280 1.290 69,496 +0.01(+0.78%)
Oct 12, 2015 1.340 1.370 1.230 1.280 178,730 -0.05(-3.76%)
Oct 09, 2015 1.370 1.376 1.300 1.330 147,282 -0.02(-1.48%)
Oct 08, 2015 1.350 1.395 1.330 1.350 111,109 -0.01(-0.74%)
Oct 07, 2015 1.360 1.400 1.335 1.360 104,020 +0.00(+0.00%)
Oct 06, 2015 1.390 1.410 1.350 1.360 148,747 -0.03(-2.16%)
Oct 05, 2015 1.310 1.400 1.310 1.390 125,133 +0.08(+6.11%)
Oct 02, 2015 1.300 1.310 1.290 1.310 118,661 -0.01(-0.76%)
Oct 01, 2015 1.320 1.350 1.290 1.320 100,892 +0.00(+0.00%)
Sep 30, 2015 1.330 1.340 1.270 1.320 364,010 +0.00(+0.00%)
Sep 29, 2015 1.340 1.340 1.310 1.320 119,019 +0.01(+0.76%)
Sep 28, 2015 1.330 1.340 1.310 1.310 121,545 -0.03(-2.24%)
Sep 25, 2015 1.340 1.350 1.300 1.340 244,224 +0.00(+0.00%)
Sep 24, 2015 1.330 1.350 1.320 1.340 190,987 +0.00(+0.00%)
Sep 23, 2015 1.350 1.350 1.325 1.340 145,303 +0.01(+0.75%)
Sep 22, 2015 1.350 1.390 1.320 1.330 129,708 -0.04(-2.92%)
Sep 21, 2015 1.390 1.401 1.370 1.370 108,050 +0.01(+0.74%)
Sep 18, 2015 1.390 1.430 1.360 1.360 497,426 -0.06(-4.23%)
Sep 17, 2015 1.400 1.430 1.340 1.420 225,266 +0.05(+3.65%)
Sep 16, 2015 1.310 1.390 1.301 1.370 217,364 +0.07(+5.38%)
Sep 15, 2015 1.300 1.320 1.280 1.300 227,038 +0.00(+0.00%)
Sep 14, 2015 1.300 1.300 1.250 1.300 136,819 -0.02(-1.52%)
Sep 11, 2015 1.320 1.330 1.310 1.320 108,717 -0.02(-1.49%)
Sep 10, 2015 1.320 1.340 1.320 1.340 53,913 +0.03(+2.29%)
Sep 09, 2015 1.330 1.370 1.310 1.310 263,200 +0.00(+0.00%)
Sep 08, 2015 1.260 1.340 1.250 1.310 314,579 +0.06(+4.80%)
Sep 04, 2015 1.200 1.250 1.250 1.250 356,300 +0.03(+2.46%)
Sep 03, 2015 1.200 1.240 1.150 1.220 195,034 +0.01(+0.83%)
Sep 02, 2015 1.170 1.220 1.150 1.210 143,826 +0.06(+5.22%)
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.