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, 2011 0.2800 0.3000 0.2500 0.2500 29,100 -0.02(-7.41%)
Aug 30, 2011 0.2550 0.2700 0.2550 0.2700 19,900 +0.02(+8.00%)
Aug 29, 2011 0.2200 0.2500 0.2200 0.2500 44,005 +0.03(+13.12%)
Aug 26, 2011 0.2300 0.2399 0.2002 0.2210 151,448 -0.02(-7.84%)
Aug 25, 2011 0.2300 0.2398 0.2300 0.2398 19,290 +0.00(+0.38%)
Aug 24, 2011 0.2350 0.2397 0.2300 0.2389 9,115 +0.00(+0.80%)
Aug 23, 2011 0.2400 0.2400 0.2300 0.2370 21,425 -0.01(-5.20%)
Aug 22, 2011 0.2700 0.2700 0.2401 0.2500 7,600 -0.02(-7.41%)
Aug 19, 2011 0.2750 0.2780 0.2600 0.2700 18,918 +0.00(+0.00%)
Aug 18, 2011 0.2400 0.2700 0.2400 0.2700 29,001 +0.02(+8.00%)
Aug 17, 2011 0.2400 0.2500 0.2400 0.2500 19,700 -0.00(-1.57%)
Aug 16, 2011 0.2479 0.2579 0.2400 0.2540 13,980 -0.00(-1.51%)
Aug 15, 2011 0.2599 0.2599 0.2500 0.2579 18,415 +0.02(+7.46%)
Aug 12, 2011 0.2425 0.2500 0.2400 0.2400 15,600 +0.00(+0.00%)
Aug 11, 2011 0.2550 0.2699 0.2400 0.2400 20,579 -0.02(-9.26%)
Aug 10, 2011 0.2650 0.2650 0.2500 0.2645 4,800 +0.00(+0.76%)
Aug 09, 2011 0.2550 0.2625 0.2400 0.2625 74,192 +0.02(+6.36%)
Aug 08, 2011 0.2650 0.2700 0.2400 0.2468 94,791 -0.02(-8.59%)
Aug 05, 2011 0.2700 0.2701 0.2700 0.2700 8,250 +0.00(+0.00%)
Aug 04, 2011 0.2800 0.2800 0.2650 0.2700 59,262 -0.00(-1.64%)
Aug 03, 2011 0.2800 0.2800 0.2726 0.2745 19,600 -0.01(-1.96%)
Aug 02, 2011 0.2701 0.2893 0.2701 0.2800 23,450 -0.01(-3.45%)
Aug 01, 2011 0.2999 0.2999 0.2651 0.2900 44,375 -0.01(-3.33%)
Jul 29, 2011 0.2901 0.3000 0.2901 0.3000 15,150 +0.00(+0.00%)
Jul 28, 2011 0.2975 0.3000 0.2901 0.3000 8,584 +0.00(+0.50%)
Jul 27, 2011 0.2971 0.3001 0.2901 0.2985 7,500 +0.00(+0.37%)
Jul 26, 2011 0.3000 0.3000 0.2910 0.2974 32,603 +0.01(+2.52%)
Jul 25, 2011 0.3020 0.3090 0.2901 0.2901 9,270 -0.02(-6.42%)
Jul 22, 2011 0.3100 0.3100 0.3100 0.3100 5,200 -0.01(-2.52%)
Jul 21, 2011 0.3199 0.3200 0.3150 0.3180 91,654 -0.01(-3.61%)
Jul 20, 2011 0.3100 0.3299 0.3100 0.3299 8,327 +0.02(+6.42%)
Jul 19, 2011 0.3199 0.3199 0.3010 0.3100 35,194 +0.00(+0.00%)
Jul 18, 2011 0.3100 0.3180 0.3000 0.3100 5,060 -0.01(-3.09%)
Jul 15, 2011 0.2900 0.3199 0.2900 0.3199 6,845 +0.02(+6.63%)
Jul 14, 2011 0.3001 0.3299 0.3000 0.3000 13,900 -0.01(-3.23%)
Jul 13, 2011 0.3101 0.3101 0.2995 0.3100 55,600 +0.00(+0.32%)
Jul 12, 2011 0.3001 0.3090 0.3001 0.3090 2,900 -0.00(-0.80%)
Jul 11, 2011 0.3100 0.3190 0.3025 0.3115 16,600 +0.00(+0.48%)
Jul 08, 2011 0.2901 0.3200 0.2901 0.3100 15,443 -0.01(-2.24%)
Jul 07, 2011 0.3100 0.3171 0.3100 0.3171 2,980 +0.01(+2.62%)
Jul 06, 2011 0.3090 0.3290 0.3020 0.3090 25,550 -0.01(-3.44%)
Jul 05, 2011 0.3200 0.3200 0.3001 0.3200 41,144 +0.00(+0.00%)
Jul 01, 2011 0.3000 0.3200 0.3000 0.3200 2,849 +0.00(+1.27%)
Jun 30, 2011 0.3100 0.3180 0.3000 0.3160 8,900 -0.00(-1.25%)
Jun 29, 2011 0.3200 0.3200 0.3100 0.3200 13,800 +0.00(+0.00%)
Jun 28, 2011 0.3050 0.3200 0.3000 0.3200 23,629 +0.02(+4.92%)
Jun 27, 2011 0.3050 0.3050 0.3000 0.3050 3,500 +0.01(+1.67%)
Jun 24, 2011 0.3100 0.3200 0.3000 0.3000 10,313 +0.01(+1.94%)
Jun 23, 2011 0.3000 0.3000 0.2900 0.2943 1,200 +0.00(+1.48%)
Jun 22, 2011 0.2800 0.2900 0.2750 0.2900 2,200 +0.00(+0.00%)
Jun 21, 2011 0.2700 0.3000 0.2700 0.2900 39,971 +0.01(+5.45%)
Jun 20, 2011 0.2720 0.2784 0.2720 0.2750 21,820 -0.02(-8.33%)
Jun 17, 2011 0.3100 0.3100 0.2900 0.3000 9,800 -0.01(-3.26%)
Jun 16, 2011 0.3001 0.3101 0.2801 0.3101 9,105 +0.00(+0.00%)
Jun 15, 2011 0.3100 0.3200 0.3000 0.3101 10,932 +0.02(+6.89%)
Jun 14, 2011 0.2900 0.3000 0.2700 0.2901 37,610 -0.01(-3.30%)
Jun 13, 2011 0.3000 0.3090 0.2900 0.3000 18,809 +0.00(+0.10%)
Jun 10, 2011 0.2800 0.2999 0.2601 0.2997 62,452 +0.03(+11.50%)
Jun 09, 2011 0.2805 0.2885 0.2688 0.2688 26,391 -0.03(-10.37%)
Jun 08, 2011 0.3000 0.3000 0.2801 0.2999 25,926 +0.02(+7.72%)
Jun 07, 2011 0.2900 0.3000 0.2784 0.2784 20,300 -0.02(-7.20%)
Jun 06, 2011 0.2900 0.3200 0.2900 0.3000 34,170 +0.00(+0.00%)
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.