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 (%)
Apr 30, 2007 5.890 6.190 5.760 6.190 15,300 +0.29(+4.92%)
Apr 27, 2007 5.930 6.030 5.810 5.900 9,100 +0.05(+0.85%)
Apr 26, 2007 5.750 5.850 5.750 5.850 3,400 +0.03(+0.52%)
Apr 25, 2007 5.800 5.850 5.800 5.820 2,400 -0.03(-0.51%)
Apr 24, 2007 5.970 5.970 5.750 5.850 15,600 -0.12(-2.01%)
Apr 23, 2007 5.850 6.000 5.850 5.970 7,200 -0.03(-0.50%)
Apr 20, 2007 5.960 6.000 5.900 6.000 6,800 +0.06(+1.01%)
Apr 19, 2007 5.940 5.950 5.850 5.940 6,300 -0.03(-0.50%)
Apr 18, 2007 5.850 5.980 5.850 5.970 3,600 +0.02(+0.34%)
Apr 17, 2007 6.000 6.000 5.850 5.950 13,000 +0.00(+0.00%)
Apr 16, 2007 6.080 6.080 5.850 5.950 3,800 +0.04(+0.75%)
Apr 13, 2007 6.050 6.050 5.906 5.906 1,500 -0.09(-1.57%)
Apr 12, 2007 5.950 6.050 5.600 6.000 17,400 +0.00(+0.00%)
Apr 11, 2007 6.190 6.240 5.900 6.000 30,300 -0.29(-4.61%)
Apr 10, 2007 6.440 6.440 6.200 6.290 5,100 -0.11(-1.72%)
Apr 09, 2007 6.500 6.550 6.260 6.400 7,000 -0.17(-2.59%)
Apr 05, 2007 6.800 6.850 6.470 6.570 15,100 -0.13(-1.94%)
Apr 04, 2007 6.700 6.700 6.400 6.700 12,900 -0.04(-0.59%)
Apr 03, 2007 6.700 6.740 6.650 6.740 5,600 -0.01(-0.15%)
Apr 02, 2007 6.950 7.000 6.700 6.750 44,500 -0.18(-2.60%)
Mar 30, 2007 6.800 6.930 6.650 6.930 19,600 +0.14(+2.06%)
Mar 29, 2007 6.400 6.790 6.400 6.790 4,300 +0.33(+5.11%)
Mar 28, 2007 6.550 6.650 6.450 6.460 3,700 -0.09(-1.37%)
Mar 27, 2007 6.750 6.750 6.490 6.550 7,500 -0.26(-3.82%)
Mar 26, 2007 6.930 6.940 6.800 6.810 4,800 -0.08(-1.16%)
Mar 23, 2007 6.750 6.890 6.700 6.890 5,600 +0.09(+1.32%)
Mar 22, 2007 6.940 6.940 6.700 6.800 18,800 -0.09(-1.31%)
Mar 21, 2007 7.000 7.000 6.750 6.890 9,500 -0.11(-1.57%)
Mar 20, 2007 6.700 7.000 6.550 7.000 22,500 +0.20(+2.94%)
Mar 19, 2007 6.960 6.960 6.450 6.800 11,600 -0.16(-2.30%)
Mar 16, 2007 6.930 7.000 6.930 6.960 6,900 +0.10(+1.46%)
Mar 15, 2007 6.850 6.860 6.850 6.860 300 +0.00(+0.00%)
Mar 14, 2007 7.050 7.150 6.850 6.860 8,100 -0.19(-2.70%)
Mar 13, 2007 7.280 7.300 6.900 7.050 19,300 -0.33(-4.47%)
Mar 12, 2007 7.380 7.456 7.150 7.380 19,900 +0.03(+0.41%)
Mar 09, 2007 7.200 7.400 7.150 7.350 18,700 +0.20(+2.80%)
Mar 08, 2007 6.790 7.190 6.750 7.150 9,300 +0.40(+5.93%)
Mar 07, 2007 7.050 7.200 6.220 6.750 65,700 -0.25(-3.57%)
Mar 06, 2007 6.800 7.480 6.701 7.000 32,200 +0.20(+2.94%)
Mar 05, 2007 6.750 6.900 6.650 6.800 13,000 +0.05(+0.74%)
Mar 02, 2007 6.550 6.750 6.500 6.750 10,200 +0.15(+2.27%)
Mar 01, 2007 6.550 6.620 6.290 6.600 21,700 +0.10(+1.54%)
Feb 28, 2007 6.280 6.500 6.280 6.500 46,300 +0.40(+6.56%)
Feb 27, 2007 6.150 6.150 6.070 6.100 3,800 -0.10(-1.61%)
Feb 26, 2007 6.100 6.270 6.011 6.200 24,300 +0.20(+3.33%)
Feb 23, 2007 6.000 6.100 5.970 6.000 14,100 -0.06(-0.99%)
Feb 22, 2007 5.840 6.350 5.840 6.060 67,700 +0.37(+6.50%)
Feb 21, 2007 5.710 5.710 5.510 5.690 8,500 +0.14(+2.52%)
Feb 20, 2007 5.590 5.670 5.500 5.550 12,100 +0.11(+2.02%)
Feb 16, 2007 5.090 5.490 5.030 5.440 106,500 +0.25(+4.82%)
Feb 15, 2007 5.420 5.420 5.030 5.190 23,200 -0.13(-2.44%)
Feb 14, 2007 5.450 5.490 5.260 5.320 13,000 -0.13(-2.39%)
Feb 13, 2007 5.950 5.950 5.260 5.450 18,600 -0.40(-6.84%)
Feb 12, 2007 5.970 5.980 5.840 5.850 1,700 -0.05(-0.85%)
Feb 09, 2007 5.970 5.970 5.800 5.900 7,500 -0.15(-2.48%)
Feb 08, 2007 6.000 6.050 5.930 6.050 7,000 -0.05(-0.82%)
Feb 07, 2007 6.100 6.150 5.963 6.100 22,700 +0.05(+0.83%)
Feb 06, 2007 6.050 6.150 6.010 6.050 24,800 +0.05(+0.83%)
Feb 05, 2007 6.000 6.100 5.910 6.000 13,700 +0.00(+0.00%)
Feb 02, 2007 6.070 6.070 5.950 6.000 1,800 -0.07(-1.15%)
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.