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 (%)
Dec 31, 2007 1.950 2.220 1.950 2.220 40,700 +0.23(+11.56%)
Dec 28, 2007 1.970 2.000 1.800 1.990 66,100 +0.00(+0.00%)
Dec 27, 2007 2.010 2.340 1.850 1.990 48,600 -0.09(-4.33%)
Dec 26, 2007 2.200 2.350 1.760 2.080 99,600 -0.20(-8.77%)
Dec 24, 2007 2.150 2.280 2.110 2.280 32,400 +0.06(+2.70%)
Dec 21, 2007 2.650 2.900 2.140 2.220 148,600 -0.23(-9.39%)
Dec 20, 2007 2.700 2.750 2.020 2.450 143,600 +0.04(+1.66%)
Dec 19, 2007 1.890 3.020 1.890 2.410 427,400 +0.61(+33.89%)
Dec 18, 2007 1.230 2.100 1.190 1.800 160,200 +0.68(+60.71%)
Dec 17, 2007 0.9500 1.190 0.9400 1.120 82,900 +0.15(+15.46%)
Dec 14, 2007 0.9500 1.000 0.9200 0.9700 23,300 -0.03(-3.00%)
Dec 13, 2007 1.050 1.050 0.9600 1.000 21,900 -0.05(-4.76%)
Dec 12, 2007 0.9200 1.070 0.9200 1.050 39,400 +0.10(+10.53%)
Dec 11, 2007 0.9000 1.070 0.8799 0.9500 52,300 +0.05(+5.56%)
Dec 10, 2007 0.9000 0.9500 0.8700 0.9000 25,800 -0.05(-5.26%)
Dec 07, 2007 1.080 1.120 0.8200 0.9500 636,400 -0.08(-7.77%)
Dec 06, 2007 1.120 1.170 1.020 1.030 192,200 -0.11(-9.65%)
Dec 05, 2007 1.230 1.240 1.060 1.140 217,800 -0.07(-5.79%)
Dec 04, 2007 1.130 1.220 1.100 1.210 33,600 +0.11(+10.00%)
Dec 03, 2007 1.180 1.180 1.040 1.100 331,000 -0.05(-4.35%)
Nov 30, 2007 1.210 1.300 1.040 1.150 220,500 -0.05(-4.17%)
Nov 29, 2007 1.350 1.350 1.000 1.200 166,700 -0.15(-11.11%)
Nov 28, 2007 1.480 1.850 1.300 1.350 72,200 +0.08(+6.30%)
Nov 27, 2007 1.520 1.580 1.200 1.270 30,200 -0.38(-23.03%)
Nov 26, 2007 1.810 1.810 1.400 1.650 16,000 -0.17(-9.34%)
Nov 23, 2007 2.020 2.020 1.820 1.820 700 -0.18(-9.00%)
Nov 21, 2007 1.900 2.000 1.600 2.000 7,300 -0.03(-1.38%)
Nov 20, 2007 2.000 2.180 2.000 2.028 1,800 -0.07(-3.43%)
Nov 19, 2007 2.200 2.200 2.010 2.100 7,000 -0.10(-4.55%)
Nov 16, 2007 2.300 2.339 2.150 2.200 16,400 -0.10(-4.35%)
Nov 15, 2007 2.300 2.300 2.300 2.300 100 +0.04(+1.99%)
Nov 14, 2007 2.430 2.480 2.255 2.255 5,800 -0.09(-4.03%)
Nov 13, 2007 2.140 2.530 2.110 2.350 6,300 +0.21(+9.81%)
Nov 12, 2007 2.170 2.280 2.140 2.140 3,400 -0.10(-4.46%)
Nov 09, 2007 2.320 2.400 2.190 2.240 6,300 -0.03(-1.32%)
Nov 08, 2007 2.400 2.400 2.200 2.270 6,000 -0.03(-1.30%)
Nov 07, 2007 2.660 2.660 2.200 2.300 10,100 -0.31(-11.88%)
Nov 06, 2007 2.600 2.650 2.600 2.610 2,900 -0.02(-0.68%)
Nov 05, 2007 2.800 2.800 2.600 2.628 5,300 -0.26(-9.00%)
Nov 02, 2007 3.000 3.000 2.600 2.888 3,400 -0.11(-3.77%)
Nov 01, 2007 3.100 3.150 3.000 3.001 4,500 -0.14(-4.43%)
Oct 31, 2007 3.280 3.310 3.020 3.140 9,900 -0.11(-3.38%)
Oct 30, 2007 3.150 3.250 3.100 3.250 2,000 +0.15(+4.84%)
Oct 29, 2007 3.170 3.240 3.050 3.100 4,800 +0.05(+1.64%)
Oct 26, 2007 2.990 3.130 2.990 3.050 5,200 +0.05(+1.67%)
Oct 25, 2007 3.000 3.030 2.750 3.000 33,600 -0.10(-3.23%)
Oct 24, 2007 3.130 3.150 2.900 3.100 29,300 -0.03(-0.96%)
Oct 23, 2007 3.260 3.270 3.130 3.130 4,500 -0.12(-3.69%)
Oct 22, 2007 3.650 3.650 3.250 3.250 33,200 -0.35(-9.72%)
Oct 19, 2007 3.500 3.650 3.500 3.600 8,500 +0.11(+3.15%)
Oct 18, 2007 3.600 3.600 3.350 3.490 14,700 -0.26(-6.93%)
Oct 17, 2007 3.540 3.830 3.540 3.750 7,200 +0.23(+6.53%)
Oct 16, 2007 3.520 3.520 3.520 3.520 100 -0.01(-0.28%)
Oct 15, 2007 3.750 3.900 3.430 3.530 4,700 -0.26(-6.88%)
Oct 12, 2007 3.930 3.930 3.750 3.791 23,200 -0.11(-2.79%)
Oct 11, 2007 4.050 4.050 3.850 3.900 6,800 -0.15(-3.70%)
Oct 10, 2007 4.060 4.060 4.050 4.050 1,000 -0.03(-0.74%)
Oct 09, 2007 4.080 4.080 4.050 4.080 1,800 -0.05(-1.21%)
Oct 08, 2007 4.110 4.130 4.110 4.130 300 +0.04(+0.98%)
Oct 05, 2007 4.150 4.150 3.920 4.090 6,100 -0.01(-0.24%)
Oct 04, 2007 4.200 4.200 4.060 4.100 1,000 -0.17(-3.98%)
Oct 03, 2007 4.100 4.310 4.000 4.270 8,400 +0.22(+5.43%)
Oct 02, 2007 4.360 4.360 3.860 4.050 14,000 -0.36(-8.16%)
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.