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 (%)
Jul 31, 2014 1.000 1.060 0.9826 1.000 1,173,773 -0.02(-1.96%)
Jul 30, 2014 1.030 1.050 0.9825 1.020 283,075 +0.03(+3.04%)
Jul 29, 2014 1.000 1.020 0.9727 0.9899 479,834 +0.02(+2.05%)
Jul 28, 2014 1.070 1.130 0.9700 0.9700 1,756,296 -0.08(-7.62%)
Jul 25, 2014 0.8800 1.100 0.8700 1.050 3,216,944 +0.18(+20.00%)
Jul 24, 2014 0.8500 0.8898 0.8500 0.8750 147,942 +0.03(+2.94%)
Jul 23, 2014 0.8500 0.8700 0.8439 0.8500 103,069 +0.00(+0.29%)
Jul 22, 2014 0.8500 0.8600 0.8311 0.8475 131,929 +0.01(+0.89%)
Jul 21, 2014 0.8900 0.8900 0.8100 0.8400 381,429 -0.03(-3.45%)
Jul 18, 2014 0.8300 0.8900 0.8300 0.8700 351,495 +0.04(+5.44%)
Jul 17, 2014 0.8200 0.8300 0.8101 0.8251 89,732 +0.00(+0.50%)
Jul 16, 2014 0.8295 0.8299 0.8175 0.8210 95,418 -0.00(-0.02%)
Jul 15, 2014 0.8100 0.8300 0.8050 0.8212 196,197 +0.01(+1.07%)
Jul 14, 2014 0.8200 0.8482 0.8050 0.8125 416,631 -0.02(-2.11%)
Jul 11, 2014 0.8400 0.8785 0.8115 0.8300 149,914 -0.01(-1.19%)
Jul 10, 2014 0.8301 0.8556 0.8100 0.8400 249,816 -0.02(-2.33%)
Jul 09, 2014 0.9000 0.9000 0.8400 0.8600 256,991 -0.02(-2.28%)
Jul 08, 2014 0.8900 0.9100 0.8616 0.8801 226,673 -0.01(-0.59%)
Jul 07, 2014 0.9100 0.9100 0.8700 0.8853 484,054 -0.00(-0.53%)
Jul 03, 2014 0.8800 0.8900 0.8900 0.8900 270,700 +0.02(+2.30%)
Jul 02, 2014 0.8900 0.8997 0.8300 0.8700 271,876 -0.01(-1.38%)
Jul 01, 2014 0.9300 0.9300 0.8719 0.8822 311,755 -0.01(-0.88%)
Jun 30, 2014 0.8699 0.9700 0.8500 0.8900 983,251 +0.09(+11.25%)
Jun 27, 2014 0.8400 0.8500 0.7999 0.8000 317,021 -0.04(-4.72%)
Jun 26, 2014 0.8200 0.8499 0.8200 0.8396 111,343 +0.01(+1.14%)
Jun 25, 2014 0.8300 0.8600 0.8216 0.8301 162,347 -0.01(-1.18%)
Jun 24, 2014 0.8500 0.8699 0.8300 0.8400 95,163 -0.01(-1.18%)
Jun 23, 2014 0.8400 0.8700 0.8216 0.8500 196,006 +0.07(+8.97%)
Jun 20, 2014 0.8900 0.8980 0.7800 0.7800 449,054 -0.12(-13.19%)
Jun 19, 2014 0.8700 0.9000 0.8616 0.8985 164,086 +0.02(+2.70%)
Jun 18, 2014 0.8700 0.8900 0.8700 0.8749 72,809 +0.00(+0.56%)
Jun 17, 2014 0.8800 0.9000 0.8400 0.8700 304,132 -0.02(-2.25%)
Jun 16, 2014 0.8900 0.8990 0.7900 0.8900 449,839 +0.01(+1.14%)
Jun 13, 2014 0.8899 0.8999 0.8800 0.8800 102,880 +0.00(+0.00%)
Jun 12, 2014 0.9000 0.9000 0.8800 0.8800 145,356 -0.02(-2.22%)
Jun 11, 2014 0.8900 0.9293 0.8801 0.9000 86,436 +0.01(+1.12%)
Jun 10, 2014 0.9200 0.9293 0.8800 0.8900 201,296 -0.03(-2.94%)
Jun 06, 2014 0.9210 0.9292 0.9101 0.9170 141,340 -0.01(-0.56%)
Jun 05, 2014 0.9390 0.9390 0.9015 0.9222 78,709 +0.00(+0.24%)
Jun 04, 2014 0.9100 0.9390 0.9019 0.9200 44,435 +0.01(+0.66%)
Jun 03, 2014 0.9450 0.9450 0.9087 0.9140 227,884 -0.03(-2.77%)
Jun 02, 2014 0.9600 0.9700 0.9215 0.9400 154,571 -0.03(-3.09%)
May 30, 2014 0.9118 0.9700 0.9118 0.9700 158,110 +0.06(+6.35%)
May 29, 2014 0.9200 0.9400 0.9100 0.9121 149,485 -0.01(-0.86%)
May 28, 2014 0.9200 0.9479 0.9118 0.9200 218,197 -0.02(-1.80%)
May 27, 2014 0.9500 0.9500 0.9200 0.9369 110,775 -0.01(-1.38%)
May 23, 2014 0.9400 0.9500 0.9500 0.9500 196,800 +0.00(+0.33%)
May 22, 2014 0.9500 0.9500 0.9217 0.9469 42,907 +0.01(+0.67%)
May 21, 2014 0.9200 0.9752 0.9015 0.9406 167,434 +0.03(+2.97%)
May 20, 2014 0.9115 0.9498 0.9000 0.9135 192,479 -0.01(-0.71%)
May 19, 2014 0.9400 0.9600 0.9015 0.9200 259,050 -0.02(-2.13%)
May 16, 2014 0.9600 0.9600 0.9216 0.9400 257,510 -0.01(-1.05%)
May 15, 2014 0.9800 0.9800 0.9126 0.9500 228,251 -0.03(-3.16%)
May 14, 2014 1.000 1.070 0.9700 0.9810 647,045 -0.03(-2.87%)
May 13, 2014 0.9899 1.010 0.9800 1.010 637,377 +0.03(+3.04%)
May 12, 2014 0.9400 1.020 0.9400 0.9802 373,533 +0.05(+5.40%)
May 09, 2014 0.9100 0.9409 0.9100 0.9300 243,642 +0.04(+4.39%)
May 08, 2014 0.8885 0.9100 0.8885 0.8909 145,202 +0.00(+0.27%)
May 07, 2014 0.9050 0.9100 0.8818 0.8885 209,823 -0.02(-2.07%)
May 06, 2014 0.9300 0.9400 0.9050 0.9073 107,766 -0.01(-0.84%)
May 05, 2014 0.9301 0.9560 0.9040 0.9150 223,955 -0.03(-2.76%)
May 02, 2014 0.9400 0.9999 0.9400 0.9410 376,906 +0.02(+2.28%)
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.