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 28, 2013 0.2700 0.2750 0.2700 0.2750 66,336 +0.00(+1.81%)
Feb 27, 2013 0.2700 0.2701 0.2600 0.2701 86,929 -0.00(-0.41%)
Feb 26, 2013 0.2650 0.2734 0.2650 0.2712 20,000 +0.00(+1.50%)
Feb 22, 2013 0.2600 0.2700 0.2600 0.2672 15,868 +0.01(+2.77%)
Feb 21, 2013 0.2600 0.2600 0.2551 0.2600 14,398 +0.00(+0.00%)
Feb 20, 2013 0.2500 0.2688 0.2500 0.2600 18,500 -0.00(-0.76%)
Feb 19, 2013 0.2630 0.2800 0.2600 0.2620 41,188 -0.02(-6.43%)
Feb 15, 2013 0.2700 0.2800 0.2700 0.2800 27,850 +0.01(+3.74%)
Feb 14, 2013 0.2610 0.2700 0.2601 0.2699 49,466 -0.01(-3.57%)
Feb 13, 2013 0.2720 0.2800 0.2720 0.2799 4,657 +0.01(+2.90%)
Feb 12, 2013 0.2700 0.2720 0.2700 0.2720 29,763 +0.01(+2.64%)
Feb 11, 2013 0.2762 0.2800 0.2650 0.2650 11,270 -0.01(-1.85%)
Feb 08, 2013 0.2900 0.2900 0.2700 0.2700 32,229 -0.02(-6.61%)
Feb 07, 2013 0.2700 0.2899 0.2699 0.2891 13,780 +0.02(+9.05%)
Feb 06, 2013 0.2700 0.2800 0.2650 0.2651 35,817 -0.01(-5.32%)
Feb 04, 2013 0.2600 0.2800 0.2590 0.2800 615,797 +0.02(+7.73%)
Feb 01, 2013 0.2900 0.2900 0.2550 0.2599 179,337 -0.03(-10.38%)
Jan 30, 2013 0.3000 0.2900 0.2900 0.2900 21,000 +0.01(+3.57%)
Jan 29, 2013 0.2733 0.2800 0.2600 0.2800 63,299 +0.00(+0.18%)
Jan 28, 2013 0.2600 0.2800 0.2600 0.2795 19,977 +0.01(+5.47%)
Jan 25, 2013 0.2650 0.2650 0.2650 0.2650 270 -0.01(-1.85%)
Jan 24, 2013 0.2800 0.2800 0.2600 0.2700 11,900 -0.01(-4.69%)
Jan 23, 2013 0.2900 0.2900 0.2833 0.2833 4,900 -0.01(-2.31%)
Jan 22, 2013 0.2900 0.2900 0.2890 0.2900 9,530 +0.01(+1.75%)
Jan 18, 2013 0.2850 0.2850 0.2850 0.2850 1,825 -0.00(-1.66%)
Jan 17, 2013 0.2680 0.2900 0.2600 0.2898 10,460 +0.01(+5.38%)
Jan 15, 2013 0.2800 0.2750 0.2750 0.2750 4,600 -0.00(-1.08%)
Jan 14, 2013 0.2700 0.2781 0.2700 0.2780 2,500 +0.00(+0.00%)
Jan 11, 2013 0.2720 0.2780 0.2720 0.2780 5,700 +0.01(+3.73%)
Jan 10, 2013 0.2849 0.2850 0.2680 0.2680 1,000 -0.02(-5.96%)
Jan 09, 2013 0.2900 0.2900 0.2849 0.2850 4,045 +0.01(+4.59%)
Jan 08, 2013 0.2725 0.2799 0.2725 0.2725 3,525 +0.00(+0.18%)
Jan 07, 2013 0.2700 0.2800 0.2700 0.2720 11,800 -0.01(-4.56%)
Jan 04, 2013 0.2800 0.2850 0.2799 0.2850 103,800 +0.00(+1.79%)
Jan 03, 2013 0.2800 0.2800 0.2800 0.2800 240 -0.00(-0.04%)
Jan 02, 2013 0.2818 0.2818 0.2800 0.2801 108,500 +0.00(+0.04%)
Dec 31, 2012 0.2601 0.2850 0.2550 0.2800 73,450 +0.02(+7.69%)
Dec 28, 2012 0.2700 0.2701 0.2600 0.2600 46,504 -0.01(-3.70%)
Dec 27, 2012 0.2600 0.2990 0.2600 0.2700 217,925 +0.01(+3.85%)
Dec 26, 2012 0.2800 0.3000 0.2600 0.2600 70,480 -0.01(-2.26%)
Dec 24, 2012 0.2850 0.2850 0.2550 0.2660 52,108 -0.02(-6.67%)
Dec 21, 2012 0.2900 0.2900 0.2669 0.2850 55,870 -0.01(-3.55%)
Dec 20, 2012 0.2900 0.3100 0.2900 0.2955 9,704 +0.02(+5.54%)
Dec 19, 2012 0.2800 0.2800 0.2800 0.2800 25,400 -0.02(-5.88%)
Dec 18, 2012 0.2999 0.2999 0.2799 0.2975 62,999 +0.01(+2.59%)
Dec 17, 2012 0.2709 0.2900 0.2709 0.2900 1,300 +0.00(+0.00%)
Dec 14, 2012 0.2800 0.3000 0.2670 0.2900 105,428 +0.02(+7.41%)
Dec 13, 2012 0.2800 0.2800 0.2700 0.2700 210 -0.03(-9.55%)
Dec 12, 2012 0.2800 0.2985 0.2800 0.2985 2,400 +0.01(+2.93%)
Dec 11, 2012 0.2800 0.3100 0.2702 0.2900 24,847 -0.00(-0.96%)
Dec 10, 2012 0.2829 0.2928 0.2829 0.2928 10,589 +0.01(+4.46%)
Dec 07, 2012 0.2990 0.2990 0.2803 0.2803 1,743 -0.02(-6.57%)
Dec 06, 2012 0.2900 0.3000 0.2900 0.3000 711 +0.03(+11.07%)
Dec 05, 2012 0.2900 0.2900 0.2701 0.2701 2,600 -0.01(-3.67%)
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.