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, 2017 1.260 1.260 1.200 1.220 443,742 -0.04(-3.17%)
Nov 29, 2017 1.240 1.270 1.210 1.260 336,165 +0.01(+0.80%)
Nov 28, 2017 1.180 1.280 1.160 1.250 896,466 +0.07(+5.93%)
Nov 27, 2017 1.120 1.220 1.120 1.180 1,153,124 +0.05(+4.42%)
Nov 24, 2017 1.070 1.150 1.070 1.130 247,687 +0.03(+2.73%)
Nov 22, 2017 1.060 1.130 1.060 1.100 484,410 +0.00(+0.00%)
Nov 21, 2017 1.130 1.140 1.080 1.100 390,456 -0.04(-3.51%)
Nov 20, 2017 1.140 1.190 1.120 1.140 427,664 -0.01(-0.87%)
Nov 17, 2017 1.080 1.175 1.070 1.150 418,002 +0.04(+3.60%)
Nov 16, 2017 1.060 1.140 1.060 1.110 492,856 +0.04(+3.74%)
Nov 15, 2017 1.080 1.100 1.050 1.070 507,496 -0.03(-2.73%)
Nov 14, 2017 1.130 1.130 1.070 1.100 566,031 -0.01(-0.90%)
Nov 13, 2017 1.110 1.170 1.110 1.110 964,226 +0.00(+0.00%)
Nov 10, 2017 1.150 1.190 1.090 1.110 827,204 -0.06(-5.13%)
Nov 09, 2017 1.140 1.190 1.120 1.170 504,652 +0.01(+0.86%)
Nov 08, 2017 1.170 1.180 1.110 1.160 623,004 -0.01(-0.85%)
Nov 07, 2017 1.240 1.248 1.150 1.170 646,727 -0.07(-5.65%)
Nov 06, 2017 1.210 1.240 1.180 1.240 1,072,630 +0.06(+5.08%)
Nov 03, 2017 1.140 1.210 1.140 1.180 1,065,947 +0.04(+3.51%)
Nov 02, 2017 1.160 1.170 1.120 1.140 326,211 -0.01(-0.87%)
Nov 01, 2017 1.190 1.230 1.150 1.150 321,112 -0.04(-3.36%)
Oct 31, 2017 1.160 1.190 1.150 1.190 292,656 +0.04(+3.48%)
Oct 30, 2017 1.200 1.150 1.150 353,101 -0.05(-4.17%)
Oct 27, 2017 1.210 1.240 1.185 1.200 470,807 -0.01(-0.83%)
Oct 26, 2017 1.110 1.210 1.080 1.210 942,319 +0.08(+7.08%)
Oct 25, 2017 1.180 1.190 1.120 1.130 846,509 -0.05(-4.24%)
Oct 24, 2017 1.220 1.229 1.190 1.180 535,306 -0.04(-3.28%)
Oct 23, 2017 1.230 1.230 1.220 1.220 356,698 -0.02(-1.61%)
Oct 20, 2017 1.250 1.260 1.230 1.240 366,611 -0.02(-1.59%)
Oct 19, 2017 1.280 1.290 1.250 1.260 487,967 -0.01(-0.79%)
Oct 18, 2017 1.290 1.310 1.260 1.270 553,103 -0.01(-0.78%)
Oct 17, 2017 1.310 1.312 1.270 1.280 338,956 -0.01(-0.78%)
Oct 16, 2017 1.300 1.300 1.260 1.290 360,737 +0.01(+0.78%)
Oct 13, 2017 1.310 1.330 1.280 1.280 298,171 -0.01(-0.78%)
Oct 12, 2017 1.340 1.340 1.290 1.290 460,906 -0.04(-3.01%)
Oct 11, 2017 1.320 1.350 1.320 1.330 246,415 +0.00(+0.00%)
Oct 10, 2017 1.300 1.375 1.290 1.330 655,860 +0.01(+0.76%)
Oct 09, 2017 1.380 1.380 1.290 1.320 887,088 -0.05(-3.65%)
Oct 06, 2017 1.360 1.390 1.360 1.370 320,881 +0.00(+0.00%)
Oct 05, 2017 1.360 1.400 1.350 1.370 300,217 +0.00(+0.00%)
Oct 04, 2017 1.380 1.420 1.360 1.370 379,793 +0.00(+0.00%)
Oct 03, 2017 1.380 1.390 1.340 1.370 492,121 -0.02(-1.44%)
Oct 02, 2017 1.360 1.435 1.360 1.390 1,175,574 +0.05(+3.73%)
Sep 29, 2017 1.360 1.390 1.310 1.340 613,231 -0.04(-2.90%)
Sep 28, 2017 1.440 1.460 1.370 1.380 680,719 -0.09(-6.12%)
Sep 27, 2017 1.330 1.470 1.330 1.470 2,125,025 +0.14(+10.53%)
Sep 26, 2017 1.270 1.370 1.270 1.330 1,080,775 +0.05(+3.91%)
Sep 25, 2017 1.300 1.310 1.230 1.280 1,441,620 -0.04(-3.03%)
Sep 22, 2017 1.310 1.340 1.300 1.320 400,113 +0.00(+0.00%)
Sep 21, 2017 1.330 1.330 1.280 1.320 417,084 +0.00(+0.00%)
Sep 20, 2017 1.290 1.370 1.270 1.320 1,797,145 +0.01(+0.76%)
Sep 19, 2017 1.310 1.355 1.260 1.310 1,015,452 +0.00(+0.00%)
Sep 18, 2017 1.390 1.400 1.310 1.310 945,239 -0.08(-5.76%)
Sep 15, 2017 1.420 1.427 1.380 1.390 664,084 -0.02(-1.42%)
Sep 14, 2017 1.400 1.430 1.370 1.410 382,898 +0.00(+0.00%)
Sep 13, 2017 1.400 1.437 1.370 1.410 521,296 +0.00(+0.00%)
Sep 12, 2017 1.470 1.479 1.400 1.410 412,421 -0.05(-3.42%)
Sep 11, 2017 1.340 1.490 1.340 1.460 1,471,187 +0.13(+9.77%)
Sep 08, 2017 1.320 1.340 1.280 1.330 534,012 -0.01(-0.75%)
Sep 07, 2017 1.360 1.370 1.330 1.340 547,634 -0.01(-0.74%)
Sep 06, 2017 1.400 1.400 1.330 1.350 634,926 -0.05(-3.57%)
Sep 05, 2017 1.420 1.440 1.360 1.400 502,104 -0.03(-2.10%)
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.