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, 2014 1.620 1.620 1.620 1.620 204,100 +0.01(+0.62%)
Dec 30, 2014 1.550 1.620 1.550 1.610 366,722 +0.06(+3.87%)
Dec 29, 2014 1.530 1.560 1.510 1.550 167,622 +0.02(+1.31%)
Dec 26, 2014 1.470 1.540 1.469 1.530 153,937 +0.08(+5.52%)
Dec 24, 2014 1.490 1.450 1.450 1.450 87,100 -0.04(-2.68%)
Dec 23, 2014 1.550 1.550 1.420 1.490 293,483 -0.02(-1.32%)
Dec 22, 2014 1.400 1.530 1.400 1.510 259,930 +0.11(+7.86%)
Dec 19, 2014 1.470 1.476 1.400 1.400 228,722 -0.04(-2.78%)
Dec 18, 2014 1.310 1.465 1.300 1.440 352,928 +0.10(+7.46%)
Dec 17, 2014 1.380 1.380 1.314 1.340 153,088 -0.01(-0.74%)
Dec 16, 2014 1.300 1.400 1.300 1.350 351,264 +0.01(+0.75%)
Dec 15, 2014 1.450 1.470 1.240 1.340 1,452,623 -0.16(-10.67%)
Dec 12, 2014 1.580 1.590 1.500 1.500 584,653 -0.08(-5.06%)
Dec 11, 2014 1.610 1.610 1.580 1.580 237,050 -0.02(-1.25%)
Dec 10, 2014 1.650 1.650 1.580 1.600 527,005 -0.05(-3.03%)
Dec 09, 2014 1.590 1.650 1.580 1.650 1,583,950 +0.08(+5.10%)
Dec 08, 2014 1.570 1.580 1.544 1.570 243,318 +0.04(+2.61%)
Dec 05, 2014 1.570 1.588 1.520 1.530 173,526 -0.05(-3.16%)
Dec 04, 2014 1.530 1.600 1.520 1.580 331,413 +0.07(+4.64%)
Dec 03, 2014 1.510 1.540 1.500 1.510 261,769 +0.02(+1.34%)
Dec 02, 2014 1.530 1.560 1.490 1.490 417,299 -0.07(-4.49%)
Dec 01, 2014 1.670 1.670 1.520 1.560 616,142 -0.09(-5.45%)
Nov 28, 2014 1.700 1.700 1.630 1.650 163,393 -0.02(-1.20%)
Nov 26, 2014 1.680 1.670 1.670 1.670 297,900 +0.03(+1.83%)
Nov 25, 2014 1.710 1.710 1.610 1.640 388,048 +0.02(+1.23%)
Nov 24, 2014 1.610 1.730 1.600 1.620 403,125 +0.01(+0.62%)
Nov 21, 2014 1.800 1.800 1.600 1.610 1,425,032 -0.16(-9.04%)
Nov 20, 2014 1.640 1.800 1.600 1.770 1,146,398 +0.09(+5.36%)
Nov 19, 2014 1.770 1.780 1.520 1.680 1,118,509 -0.10(-5.62%)
Nov 18, 2014 1.800 1.810 1.750 1.780 615,762 -0.05(-2.73%)
Nov 17, 2014 1.800 1.880 1.470 1.830 1,304,737 -0.15(-7.58%)
Nov 14, 2014 1.850 1.980 1.750 1.980 946,408 +0.09(+4.76%)
Nov 13, 2014 2.000 2.020 1.850 1.890 708,463 -0.09(-4.55%)
Nov 12, 2014 1.950 2.020 1.930 1.980 794,429 +0.04(+2.06%)
Nov 11, 2014 1.970 2.030 1.850 1.940 1,265,876 -0.04(-2.02%)
Nov 10, 2014 1.990 1.990 1.930 1.980 332,510 -0.01(-0.50%)
Nov 07, 2014 1.970 2.020 1.900 1.990 1,434,051 +0.03(+1.53%)
Nov 06, 2014 1.940 1.980 1.930 1.960 389,922 -0.02(-1.01%)
Nov 05, 2014 1.970 1.980 1.900 1.980 631,371 +0.04(+2.06%)
Nov 04, 2014 1.850 1.970 1.850 1.940 844,616 +0.09(+4.86%)
Nov 03, 2014 1.860 1.870 1.840 1.850 212,092 -0.02(-1.07%)
Oct 31, 2014 1.820 1.940 1.800 1.870 1,129,199 +0.08(+4.47%)
Oct 30, 2014 1.800 1.840 1.760 1.790 518,787 -0.01(-0.56%)
Oct 29, 2014 1.900 1.900 1.740 1.800 785,111 -0.08(-4.26%)
Oct 28, 2014 1.770 1.920 1.760 1.880 840,404 +0.11(+6.21%)
Oct 27, 2014 1.810 1.850 1.720 1.770 952,628 -0.08(-4.32%)
Oct 24, 2014 1.740 1.850 1.730 1.850 985,441 +0.09(+5.11%)
Oct 23, 2014 1.610 1.770 1.610 1.760 1,183,796 +0.06(+3.53%)
Oct 22, 2014 1.600 1.700 1.530 1.700 1,457,626 +0.10(+6.25%)
Oct 21, 2014 1.560 1.600 1.530 1.600 498,549 +0.04(+2.56%)
Oct 20, 2014 1.500 1.580 1.400 1.560 1,818,673 -0.02(-1.27%)
Oct 17, 2014 1.380 1.580 1.370 1.580 1,701,127 +0.20(+14.49%)
Oct 16, 2014 1.300 1.380 1.290 1.380 792,970 +0.08(+6.15%)
Oct 15, 2014 1.300 1.312 1.280 1.300 677,293 -0.03(-2.26%)
Oct 14, 2014 1.350 1.350 1.300 1.330 516,376 -0.01(-0.75%)
Oct 13, 2014 1.310 1.340 1.270 1.340 691,845 +0.04(+3.08%)
Oct 10, 2014 1.330 1.350 1.250 1.300 683,807 -0.05(-3.70%)
Oct 09, 2014 1.360 1.370 1.320 1.350 357,246 -0.01(-0.74%)
Oct 08, 2014 1.320 1.360 1.300 1.360 398,364 +0.04(+3.03%)
Oct 07, 2014 1.310 1.350 1.240 1.320 442,846 +0.00(+0.00%)
Oct 06, 2014 1.320 1.370 1.310 1.320 1,021,124 +0.00(+0.00%)
Oct 03, 2014 1.290 1.320 1.250 1.320 927,567 +0.04(+3.13%)
Oct 02, 2014 1.300 1.320 1.200 1.280 907,541 -0.01(-0.78%)
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.