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 (%)
Aug 31, 2010 0.3500 0.3700 0.3500 0.3700 25,771 +0.02(+5.71%)
Aug 30, 2010 0.3500 0.3650 0.3275 0.3500 36,087 -0.00(-1.38%)
Aug 27, 2010 0.3549 0.3549 0.3100 0.3549 54,623 -0.01(-2.74%)
Aug 26, 2010 0.3200 0.3698 0.3001 0.3649 68,971 +0.06(+21.59%)
Aug 25, 2010 0.3400 0.3500 0.3001 0.3001 34,375 -0.05(-13.79%)
Aug 24, 2010 0.3510 0.3627 0.3300 0.3481 71,816 -0.01(-3.31%)
Aug 23, 2010 0.3600 0.3899 0.3501 0.3600 67,314 -0.00(-0.03%)
Aug 20, 2010 0.3701 0.3800 0.3601 0.3601 43,902 -0.01(-2.68%)
Aug 19, 2010 0.3800 0.3849 0.3700 0.3700 49,226 -0.00(-0.27%)
Aug 18, 2010 0.3700 0.3900 0.3700 0.3710 32,319 -0.01(-2.37%)
Aug 17, 2010 0.3800 0.3900 0.3705 0.3800 18,223 +0.01(+2.70%)
Aug 16, 2010 0.3700 0.3900 0.3611 0.3700 61,132 -0.00(-0.05%)
Aug 13, 2010 0.3702 0.4100 0.3600 0.3702 83,680 -0.05(-11.86%)
Aug 12, 2010 0.4000 0.4200 0.4000 0.4200 22,821 +0.01(+1.20%)
Aug 11, 2010 0.4200 0.4300 0.4150 0.4150 59,857 -0.00(-0.24%)
Aug 10, 2010 0.4041 0.4400 0.4001 0.4160 67,100 +0.01(+1.96%)
Aug 09, 2010 0.4000 0.4100 0.4000 0.4080 28,350 +0.01(+2.00%)
Aug 06, 2010 0.4000 0.4100 0.3800 0.4000 34,949 -0.01(-2.42%)
Aug 05, 2010 0.4000 0.4100 0.3813 0.4099 50,800 +0.01(+2.47%)
Aug 04, 2010 0.3900 0.4000 0.3819 0.4000 35,791 +0.02(+3.90%)
Aug 03, 2010 0.3826 0.3850 0.3800 0.3850 11,185 +0.01(+1.32%)
Aug 02, 2010 0.4190 0.4200 0.3800 0.3800 114,491 -0.03(-7.09%)
Jul 30, 2010 0.4090 0.4200 0.3684 0.4090 151,589 +0.04(+10.54%)
Jul 29, 2010 0.3800 0.3820 0.3700 0.3700 51,726 +0.01(+2.78%)
Jul 28, 2010 0.3720 0.3720 0.3530 0.3600 39,465 +0.00(+0.00%)
Jul 27, 2010 0.3930 0.3930 0.3500 0.3600 38,819 -0.03(-7.69%)
Jul 26, 2010 0.4000 0.4000 0.3803 0.3900 117,450 -0.01(-1.39%)
Jul 23, 2010 0.3906 0.4000 0.3900 0.3955 35,011 -0.00(-1.13%)
Jul 22, 2010 0.3899 0.4000 0.3819 0.4000 79,086 +0.01(+3.76%)
Jul 21, 2010 0.3800 0.3900 0.3800 0.3855 23,727 -0.00(-1.15%)
Jul 20, 2010 0.3800 0.3920 0.3710 0.3900 20,872 -0.00(-0.76%)
Jul 19, 2010 0.3800 0.4000 0.3650 0.3930 33,450 +0.00(+0.77%)
Jul 16, 2010 0.3900 0.3970 0.3550 0.3900 160,570 -0.01(-1.76%)
Jul 15, 2010 0.4000 0.4000 0.3901 0.3970 27,331 -0.00(-0.75%)
Jul 14, 2010 0.4000 0.4080 0.3805 0.4000 63,797 +0.00(+0.76%)
Jul 13, 2010 0.3700 0.3970 0.3700 0.3970 67,526 +0.02(+4.47%)
Jul 12, 2010 0.3800 0.3900 0.3800 0.3800 42,750 +0.00(+0.00%)
Jul 09, 2010 0.3800 0.4000 0.3700 0.3800 94,176 -0.01(-2.56%)
Jul 08, 2010 0.4100 0.4200 0.3900 0.3900 72,247 -0.02(-4.88%)
Jul 07, 2010 0.3900 0.4110 0.3900 0.4100 140,061 +0.01(+2.50%)
Jul 06, 2010 0.3400 0.4000 0.3250 0.4000 171,626 +0.05(+14.45%)
Jul 02, 2010 0.3495 0.3600 0.3221 0.3495 45,802 -0.01(-2.89%)
Jul 01, 2010 0.3599 0.3650 0.3301 0.3599 90,590 +0.00(+0.19%)
Jun 30, 2010 0.4400 0.4400 0.3592 0.3592 114,687 -0.00(-0.19%)
Jun 29, 2010 0.3500 0.3800 0.3001 0.3599 478,297 -0.06(-13.28%)
Jun 25, 2010 0.4150 0.4350 0.3500 0.4150 534,752 +0.04(+12.16%)
Jun 24, 2010 0.3100 0.3700 0.3000 0.3700 822,775 +0.06(+18.40%)
Jun 23, 2010 0.3000 0.3400 0.3000 0.3125 108,497 -0.03(-8.09%)
Jun 22, 2010 0.3200 0.3400 0.3000 0.3400 144,396 +0.03(+7.94%)
Jun 21, 2010 0.2800 0.3201 0.2700 0.3150 4,149,768 +0.03(+12.50%)
Jun 18, 2010 0.2800 0.2800 0.2770 0.2800 15,425 +0.00(+1.45%)
Jun 17, 2010 0.2861 0.2861 0.2705 0.2760 12,640 +0.01(+2.18%)
Jun 16, 2010 0.2800 0.2900 0.2701 0.2701 68,675 -0.01(-3.54%)
Jun 15, 2010 0.2900 0.2999 0.2709 0.2800 41,884 -0.00(-1.75%)
Jun 14, 2010 0.3100 0.3100 0.2740 0.2850 13,715 -0.00(-1.69%)
Jun 11, 2010 0.2800 0.3000 0.2701 0.2899 42,093 +0.01(+5.42%)
Jun 10, 2010 0.2810 0.2900 0.2750 0.2750 41,581 +0.01(+1.85%)
Jun 09, 2010 0.2800 0.2900 0.2700 0.2700 14,244 -0.01(-3.57%)
Jun 08, 2010 0.2800 0.2800 0.2700 0.2800 20,994 +0.00(+0.00%)
Jun 07, 2010 0.3000 0.3001 0.2753 0.2800 59,101 +0.00(+0.00%)
Jun 04, 2010 0.2800 0.2800 0.2750 0.2800 25,239 +0.00(+0.00%)
Jun 03, 2010 0.2753 0.2900 0.2753 0.2800 6,848 +0.01(+1.82%)
Jun 02, 2010 0.2750 0.2900 0.2750 0.2750 58,680 -0.01(-3.58%)
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.