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 (%)
Jan 31, 2007 6.060 6.230 6.060 6.230 4,600 +0.18(+2.98%)
Jan 30, 2007 5.930 6.050 5.770 6.050 8,300 +0.12(+2.02%)
Jan 29, 2007 6.050 6.160 5.700 5.930 27,100 -0.22(-3.58%)
Jan 26, 2007 6.000 6.150 6.000 6.150 3,400 +0.07(+1.15%)
Jan 25, 2007 6.120 6.120 5.870 6.080 9,900 -0.02(-0.33%)
Jan 24, 2007 6.000 6.100 6.000 6.100 1,500 +0.00(+0.00%)
Jan 23, 2007 6.120 6.120 5.840 6.100 12,500 +0.08(+1.33%)
Jan 22, 2007 6.200 6.210 5.850 6.020 28,200 -0.18(-2.90%)
Jan 19, 2007 6.300 6.300 6.200 6.200 15,600 -0.02(-0.32%)
Jan 18, 2007 6.300 6.320 6.000 6.220 16,300 +0.02(+0.32%)
Jan 17, 2007 6.280 6.280 5.990 6.200 51,600 -0.07(-1.12%)
Jan 16, 2007 6.350 6.350 6.050 6.270 19,200 -0.08(-1.26%)
Jan 12, 2007 6.270 6.350 6.270 6.350 2,300 -0.02(-0.31%)
Jan 11, 2007 6.350 6.450 6.220 6.370 4,300 -0.06(-0.93%)
Jan 10, 2007 6.300 6.500 6.250 6.430 3,300 +0.13(+1.99%)
Jan 09, 2007 6.460 6.600 6.300 6.305 11,100 -0.07(-1.02%)
Jan 08, 2007 6.300 6.370 6.250 6.370 900 +0.00(+0.00%)
Jan 05, 2007 6.700 6.700 6.320 6.370 7,900 -0.33(-4.93%)
Jan 04, 2007 6.830 6.850 6.689 6.700 2,800 -0.10(-1.47%)
Jan 03, 2007 6.250 6.800 5.950 6.800 51,700 +0.57(+9.15%)
Dec 29, 2006 6.270 6.290 6.000 6.230 29,200 -0.04(-0.64%)
Dec 28, 2006 6.180 6.270 6.150 6.270 2,000 +0.03(+0.48%)
Dec 27, 2006 6.150 6.240 6.150 6.240 4,300 +0.04(+0.65%)
Dec 26, 2006 6.190 6.200 6.110 6.200 4,300 +0.02(+0.32%)
Dec 22, 2006 6.100 6.180 6.066 6.180 13,100 +0.01(+0.16%)
Dec 21, 2006 6.200 6.200 6.100 6.170 2,800 +0.05(+0.82%)
Dec 20, 2006 6.100 6.150 6.000 6.120 11,800 -0.08(-1.29%)
Dec 19, 2006 6.200 6.200 6.100 6.200 9,100 +0.00(+0.00%)
Dec 18, 2006 6.150 6.200 6.100 6.200 10,300 +0.00(+0.00%)
Dec 15, 2006 6.200 6.200 6.100 6.200 19,000 +0.00(+0.00%)
Dec 14, 2006 6.100 6.200 6.011 6.200 20,800 +0.10(+1.64%)
Dec 13, 2006 6.050 6.150 6.000 6.100 119,400 -0.05(-0.81%)
Dec 12, 2006 6.100 6.150 6.050 6.150 12,700 +0.00(+0.00%)
Dec 11, 2006 6.000 6.150 6.000 6.150 4,500 +0.02(+0.33%)
Dec 08, 2006 6.050 6.145 6.050 6.130 4,000 -0.02(-0.33%)
Dec 07, 2006 5.850 6.180 5.850 6.150 12,500 +0.26(+4.41%)
Dec 06, 2006 5.900 5.950 5.850 5.890 11,000 +0.02(+0.34%)
Dec 05, 2006 5.700 5.870 5.700 5.870 70,100 +0.19(+3.35%)
Dec 04, 2006 5.750 5.750 5.560 5.680 26,500 -0.05(-0.87%)
Dec 01, 2006 5.650 5.770 5.600 5.730 14,800 -0.14(-2.39%)
Nov 30, 2006 5.850 5.990 5.580 5.870 17,700 -0.08(-1.34%)
Nov 29, 2006 5.950 6.150 5.800 5.950 11,900 -0.05(-0.83%)
Nov 28, 2006 6.250 6.250 5.999 6.000 3,800 -0.28(-4.46%)
Nov 27, 2006 6.100 6.300 5.710 6.280 21,000 +0.08(+1.29%)
Nov 24, 2006 6.300 6.300 6.200 6.200 3,300 -0.11(-1.74%)
Nov 22, 2006 6.400 6.400 6.300 6.310 7,400 -0.19(-2.92%)
Nov 21, 2006 6.500 6.509 6.500 6.500 6,900 -0.10(-1.52%)
Nov 20, 2006 6.600 6.600 6.450 6.600 3,900 +0.00(+0.00%)
Nov 17, 2006 6.500 6.600 6.400 6.600 6,300 +0.09(+1.38%)
Nov 16, 2006 6.590 6.590 6.470 6.510 3,500 -0.07(-1.06%)
Nov 15, 2006 6.500 6.580 6.470 6.580 6,700 +0.04(+0.61%)
Nov 14, 2006 6.500 6.550 6.500 6.540 5,600 -0.01(-0.15%)
Nov 13, 2006 6.600 6.600 6.400 6.550 20,200 -0.06(-0.91%)
Nov 10, 2006 6.600 6.610 6.500 6.610 8,600 +0.00(+0.00%)
Nov 09, 2006 6.600 6.610 6.600 6.610 600 -0.04(-0.60%)
Nov 08, 2006 6.850 6.900 6.510 6.650 9,300 -0.18(-2.64%)
Nov 07, 2006 6.970 7.000 6.800 6.830 4,500 -0.08(-1.16%)
Nov 06, 2006 6.750 6.950 6.700 6.910 10,800 +0.27(+4.07%)
Nov 03, 2006 6.600 6.650 6.525 6.640 1,900 +0.11(+1.75%)
Nov 02, 2006 6.500 6.550 6.500 6.526 9,100 +0.02(+0.25%)
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.