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 (%)
Feb 29, 2008 1.810 1.810 1.770 1.790 2,300 -0.01(-0.56%)
Feb 28, 2008 1.870 1.870 1.760 1.800 9,900 -0.03(-1.64%)
Feb 27, 2008 1.870 1.870 1.750 1.830 5,000 -0.02(-1.08%)
Feb 26, 2008 1.800 1.880 1.780 1.850 12,650 +0.03(+1.65%)
Feb 25, 2008 1.820 1.880 1.700 1.820 15,300 -0.05(-2.67%)
Feb 22, 2008 1.780 1.870 1.670 1.870 27,700 +0.13(+7.47%)
Feb 21, 2008 1.780 1.860 1.740 1.740 9,200 -0.04(-2.25%)
Feb 20, 2008 1.790 1.870 1.760 1.780 11,600 -0.04(-2.20%)
Feb 19, 2008 2.100 2.100 1.640 1.820 32,500 -0.22(-10.78%)
Feb 18, 2008 1.963 2.050 1.900 2.040 0 +0.00(+0.00%)
Feb 15, 2008 1.963 2.050 1.900 2.040 6,800 +0.03(+1.49%)
Feb 14, 2008 2.070 2.100 1.650 2.010 42,700 +0.02(+1.01%)
Feb 13, 2008 2.020 2.020 1.970 1.990 1,200 -0.04(-1.97%)
Feb 12, 2008 1.940 2.090 1.940 2.030 6,500 -0.01(-0.49%)
Feb 11, 2008 1.900 2.050 1.880 2.040 8,500 +0.09(+4.62%)
Feb 08, 2008 1.970 1.970 1.850 1.950 4,700 -0.04(-2.01%)
Feb 07, 2008 1.970 1.990 1.930 1.990 1,800 +0.01(+0.51%)
Feb 06, 2008 1.820 1.980 1.820 1.980 8,600 +0.10(+5.32%)
Feb 05, 2008 1.850 1.890 1.070 1.880 38,700 -0.03(-1.57%)
Feb 04, 2008 1.800 1.910 1.750 1.910 13,800 +0.06(+3.24%)
Feb 01, 2008 1.660 2.000 1.660 1.850 38,122 +0.05(+2.78%)
Jan 31, 2008 2.010 2.080 1.800 1.800 25,500 -0.25(-12.20%)
Jan 30, 2008 2.050 2.160 1.880 2.050 19,100 +0.00(+0.00%)
Jan 29, 2008 2.100 2.200 1.940 2.050 25,900 -0.04(-1.91%)
Jan 28, 2008 2.290 2.290 1.850 2.090 34,600 -0.01(-0.47%)
Jan 25, 2008 2.490 2.100 1.920 2.100 19,895 +0.20(+10.52%)
Jan 24, 2008 2.080 2.100 1.850 1.900 23,500 -0.19(-9.09%)
Jan 23, 2008 2.100 2.100 1.610 2.090 10,100 +0.01(+0.48%)
Jan 22, 2008 2.000 2.080 1.990 2.080 11,300 +0.00(+0.00%)
Jan 21, 2008 2.100 2.100 1.900 2.080 0 +0.00(+0.00%)
Jan 18, 2008 2.100 2.100 1.900 2.080 26,200 -0.09(-4.15%)
Jan 17, 2008 2.160 2.200 2.100 2.170 16,500 -0.03(-1.36%)
Jan 16, 2008 2.200 2.200 2.090 2.200 8,900 -0.03(-1.35%)
Jan 15, 2008 2.300 2.300 2.000 2.230 26,200 -0.09(-3.88%)
Jan 14, 2008 2.220 2.590 2.200 2.320 76,400 -0.05(-2.11%)
Jan 11, 2008 2.240 2.490 1.700 2.370 53,315 +0.07(+3.04%)
Jan 10, 2008 2.390 2.390 2.260 2.300 7,500 -0.07(-2.95%)
Jan 09, 2008 2.320 2.370 2.110 2.370 93,300 +0.08(+3.49%)
Jan 08, 2008 2.300 2.350 2.190 2.290 45,000 +0.09(+4.09%)
Jan 07, 2008 2.000 2.350 1.800 2.200 71,800 +0.10(+4.76%)
Jan 04, 2008 2.370 2.370 2.000 2.100 29,900 -0.27(-11.39%)
Jan 03, 2008 2.300 2.370 2.250 2.370 52,160 +0.07(+3.04%)
Jan 02, 2008 2.320 2.390 2.100 2.300 47,831 +0.08(+3.60%)
Jan 01, 2008 1.950 2.220 1.950 2.220 40,700 +0.00(+0.00%)
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%)
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.