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, 2015 1.220 1.220 1.160 1.180 505,231 -0.04(-3.28%)
Jul 30, 2015 1.230 1.240 1.200 1.220 121,280 -0.02(-1.61%)
Jul 29, 2015 1.230 1.240 1.210 1.240 170,161 +0.01(+0.81%)
Jul 28, 2015 1.190 1.250 1.190 1.230 257,390 +0.04(+3.36%)
Jul 27, 2015 1.240 1.240 1.190 1.190 378,351 -0.05(-4.03%)
Jul 24, 2015 1.270 1.280 1.220 1.240 215,149 -0.02(-1.59%)
Jul 23, 2015 1.270 1.290 1.260 1.260 125,972 -0.02(-1.56%)
Jul 22, 2015 1.290 1.290 1.230 1.280 360,212 -0.02(-1.54%)
Jul 21, 2015 1.330 1.390 1.300 1.300 81,708 -0.03(-2.26%)
Jul 20, 2015 1.330 1.360 1.300 1.330 311,261 +0.02(+1.53%)
Jul 17, 2015 1.300 1.320 1.290 1.310 623,228 +0.01(+0.77%)
Jul 16, 2015 1.310 1.320 1.290 1.300 315,945 -0.02(-1.52%)
Jul 15, 2015 1.330 1.350 1.290 1.320 993,713 -0.02(-1.49%)
Jul 14, 2015 1.400 1.420 1.330 1.340 400,510 -0.06(-4.29%)
Jul 13, 2015 1.400 1.420 1.380 1.400 325,134 +0.00(+0.00%)
Jul 10, 2015 1.400 1.420 1.380 1.400 162,544 +0.01(+0.72%)
Jul 09, 2015 1.400 1.450 1.390 1.390 281,091 +0.00(+0.00%)
Jul 08, 2015 1.400 1.450 1.380 1.390 356,021 +0.00(+0.00%)
Jul 07, 2015 1.380 1.449 1.370 1.390 335,981 +0.00(+0.00%)
Jul 06, 2015 1.380 1.410 1.350 1.390 447,397 +0.01(+0.72%)
Jul 02, 2015 1.410 1.380 1.380 1.380 214,000 -0.01(-0.72%)
Jul 01, 2015 1.400 1.420 1.390 1.390 293,529 +0.00(+0.00%)
Jun 30, 2015 1.400 1.430 1.390 1.390 171,707 +0.01(+0.72%)
Jun 29, 2015 1.430 1.430 1.350 1.380 573,892 -0.06(-4.17%)
Jun 26, 2015 1.490 1.530 1.420 1.440 6,406,252 -0.05(-3.36%)
Jun 25, 2015 1.520 1.580 1.480 1.490 405,688 -0.03(-1.97%)
Jun 24, 2015 1.570 1.600 1.510 1.520 297,256 -0.04(-2.56%)
Jun 23, 2015 1.620 1.630 1.560 1.560 173,629 -0.04(-2.50%)
Jun 22, 2015 1.640 1.660 1.600 1.600 244,413 -0.03(-1.84%)
Jun 19, 2015 1.620 1.670 1.601 1.630 141,762 +0.01(+0.62%)
Jun 18, 2015 1.610 1.665 1.530 1.620 462,647 +0.03(+1.89%)
Jun 17, 2015 1.780 1.800 1.570 1.590 441,982 -0.18(-10.17%)
Jun 16, 2015 1.750 1.833 1.740 1.770 671,664 +0.02(+1.14%)
Jun 15, 2015 1.760 1.780 1.710 1.750 231,808 +0.01(+0.57%)
Jun 12, 2015 1.690 1.750 1.690 1.740 208,424 +0.04(+2.35%)
Jun 11, 2015 1.690 1.720 1.680 1.700 256,672 +0.00(+0.00%)
Jun 10, 2015 1.700 1.710 1.689 1.700 288,783 +0.00(+0.00%)
Jun 09, 2015 1.650 1.720 1.640 1.700 455,276 +0.06(+3.66%)
Jun 08, 2015 1.640 1.650 1.630 1.640 187,696 -0.02(-1.20%)
Jun 05, 2015 1.650 1.660 1.610 1.660 205,221 +0.02(+1.22%)
Jun 04, 2015 1.630 1.650 1.610 1.640 174,349 -0.01(-0.61%)
Jun 03, 2015 1.670 1.670 1.600 1.650 438,292 -0.02(-1.20%)
Jun 02, 2015 1.520 1.685 1.520 1.670 1,085,590 +0.15(+9.87%)
Jun 01, 2015 1.500 1.520 1.490 1.520 267,650 +0.02(+1.33%)
May 29, 2015 1.490 1.500 1.490 1.500 138,749 +0.00(+0.00%)
May 28, 2015 1.500 1.500 1.480 1.500 147,044 +0.01(+0.67%)
May 27, 2015 1.480 1.500 1.480 1.490 110,104 +0.00(+0.00%)
May 26, 2015 1.500 1.500 1.470 1.490 123,757 -0.01(-0.67%)
May 22, 2015 1.500 1.500 1.500 1.500 129,300 +0.00(+0.00%)
May 21, 2015 1.510 1.520 1.490 1.500 127,810 +0.00(+0.00%)
May 20, 2015 1.510 1.510 1.500 1.500 90,344 +0.00(+0.00%)
May 19, 2015 1.510 1.520 1.500 1.500 302,419 -0.01(-0.66%)
May 18, 2015 1.510 1.510 1.490 1.510 201,443 +0.01(+0.67%)
May 15, 2015 1.500 1.500 1.490 1.500 135,126 +0.01(+0.67%)
May 14, 2015 1.490 1.500 1.490 1.490 169,085 -0.01(-0.67%)
May 13, 2015 1.500 1.500 1.490 1.500 188,987 +0.00(+0.00%)
May 12, 2015 1.490 1.500 1.470 1.500 177,655 +0.02(+1.35%)
May 11, 2015 1.480 1.500 1.460 1.480 86,922 +0.01(+0.68%)
May 08, 2015 1.470 1.490 1.440 1.470 108,604 +0.00(+0.00%)
May 07, 2015 1.460 1.480 1.440 1.470 134,383 +0.03(+2.08%)
May 06, 2015 1.480 1.500 1.430 1.440 135,136 -0.06(-4.00%)
May 05, 2015 1.470 1.500 1.430 1.500 227,313 +0.03(+2.04%)
May 04, 2015 1.500 1.500 1.460 1.470 115,054 -0.03(-2.00%)
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.