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, 2010 0.3416 0.3598 0.3401 0.3598 15,040 +0.01(+2.83%)
Dec 30, 2010 0.3401 0.3600 0.3401 0.3499 15,001 +0.01(+2.01%)
Dec 29, 2010 0.3600 0.3600 0.3410 0.3430 17,269 -0.01(-2.03%)
Dec 28, 2010 0.3400 0.3696 0.3400 0.3501 48,273 +0.02(+6.09%)
Dec 27, 2010 0.3320 0.3499 0.3300 0.3300 18,400 +0.00(+0.00%)
Dec 23, 2010 0.3400 0.3400 0.3300 0.3300 20,800 +0.00(+1.51%)
Dec 22, 2010 0.3405 0.3405 0.3251 0.3251 5,150 -0.00(-1.48%)
Dec 21, 2010 0.3321 0.3321 0.3251 0.3300 10,400 +0.00(+0.00%)
Dec 20, 2010 0.3400 0.3500 0.3252 0.3300 111,174 +0.00(+0.00%)
Dec 17, 2010 0.3330 0.3330 0.3300 0.3300 14,800 -0.00(-0.90%)
Dec 16, 2010 0.3335 0.3335 0.3330 0.3330 3,449 -0.01(-2.06%)
Dec 15, 2010 0.3300 0.3400 0.3300 0.3400 54,264 +0.01(+2.29%)
Dec 14, 2010 0.3400 0.3400 0.3324 0.3324 7,425 -0.01(-2.24%)
Dec 13, 2010 0.3251 0.3400 0.3251 0.3400 24,096 +0.01(+3.03%)
Dec 10, 2010 0.3300 0.3399 0.3251 0.3300 19,900 +0.00(+0.00%)
Dec 09, 2010 0.3400 0.3400 0.3250 0.3300 40,399 -0.01(-2.94%)
Dec 08, 2010 0.3500 0.3500 0.3400 0.3400 18,800 -0.01(-2.86%)
Dec 07, 2010 0.3301 0.3700 0.3300 0.3500 40,519 +0.01(+3.34%)
Dec 06, 2010 0.3500 0.3501 0.3301 0.3387 32,308 -0.00(-0.35%)
Dec 03, 2010 0.3300 0.3399 0.3300 0.3399 55,573 +0.01(+2.84%)
Dec 02, 2010 0.3300 0.3398 0.3300 0.3305 7,158 +0.00(+0.09%)
Dec 01, 2010 0.3302 0.3336 0.3301 0.3302 8,501 -0.00(-0.93%)
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%)
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.