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 27, 2015 1.530 1.540 1.500 1.510 143,687 -0.02(-1.31%)
Feb 26, 2015 1.500 1.540 1.500 1.530 292,889 +0.03(+2.00%)
Feb 25, 2015 1.500 1.500 1.480 1.500 155,153 +0.01(+0.67%)
Feb 24, 2015 1.500 1.510 1.480 1.490 208,836 -0.01(-0.67%)
Feb 23, 2015 1.560 1.560 1.490 1.500 300,514 -0.07(-4.46%)
Feb 20, 2015 1.520 1.579 1.520 1.570 217,633 +0.05(+3.29%)
Feb 19, 2015 1.500 1.610 1.500 1.520 1,078,366 +0.02(+1.33%)
Feb 18, 2015 1.440 1.500 1.440 1.500 188,536 +0.06(+4.17%)
Feb 17, 2015 1.550 1.590 1.430 1.440 833,479 -0.06(-4.00%)
Feb 13, 2015 1.490 1.500 1.500 1.500 101,000 +0.00(+0.00%)
Feb 12, 2015 1.500 1.510 1.490 1.500 104,357 +0.01(+0.67%)
Feb 11, 2015 1.520 1.521 1.480 1.490 340,984 -0.03(-1.97%)
Feb 10, 2015 1.560 1.560 1.520 1.520 101,494 -0.03(-1.94%)
Feb 09, 2015 1.570 1.570 1.514 1.550 230,252 -0.01(-0.64%)
Feb 06, 2015 1.580 1.580 1.550 1.560 95,198 -0.01(-0.64%)
Feb 05, 2015 1.610 1.610 1.560 1.570 104,321 -0.04(-2.48%)
Feb 04, 2015 1.580 1.610 1.546 1.610 63,579 +0.04(+2.55%)
Feb 03, 2015 1.560 1.570 1.480 1.570 312,487 +0.03(+1.95%)
Feb 02, 2015 1.600 1.600 1.510 1.540 190,436 -0.06(-3.75%)
Jan 30, 2015 1.600 1.600 1.600 1.600 231,093 -0.01(-0.62%)
Jan 29, 2015 1.590 1.630 1.550 1.610 181,124 -0.01(-0.62%)
Jan 28, 2015 1.700 1.700 1.560 1.620 599,931 -0.07(-4.14%)
Jan 27, 2015 1.660 1.690 1.648 1.690 324,862 +0.02(+1.20%)
Jan 26, 2015 1.620 1.680 1.620 1.670 444,728 +0.05(+3.09%)
Jan 23, 2015 1.610 1.700 1.600 1.620 641,069 +0.01(+0.62%)
Jan 22, 2015 1.600 1.610 1.570 1.610 235,762 +0.02(+1.26%)
Jan 21, 2015 1.570 1.600 1.570 1.590 165,102 +0.03(+1.92%)
Jan 20, 2015 1.570 1.640 1.540 1.560 475,759 +0.00(+0.00%)
Jan 16, 2015 1.600 1.600 1.540 1.560 158,864 +0.02(+1.30%)
Jan 15, 2015 1.540 1.550 1.510 1.540 162,414 -0.01(-0.65%)
Jan 14, 2015 1.510 1.550 1.510 1.550 113,556 +0.03(+1.97%)
Jan 13, 2015 1.540 1.570 1.510 1.520 304,128 -0.02(-1.30%)
Jan 12, 2015 1.520 1.540 1.510 1.540 226,101 +0.02(+1.32%)
Jan 09, 2015 1.500 1.520 1.495 1.520 96,158 +0.01(+0.66%)
Jan 08, 2015 1.520 1.540 1.505 1.510 105,312 +0.01(+0.67%)
Jan 07, 2015 1.540 1.540 1.480 1.500 122,754 -0.02(-1.32%)
Jan 06, 2015 1.550 1.580 1.450 1.520 256,897 -0.03(-1.94%)
Jan 05, 2015 1.610 1.610 1.520 1.550 219,084 -0.07(-4.32%)
Jan 02, 2015 1.630 1.630 1.550 1.620 205,516 +0.00(+0.00%)
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%)
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.