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, 2011 0.3600 0.3600 0.3300 0.3398 30,865 -0.00(-0.06%)
Jan 28, 2011 0.3400 0.3495 0.3337 0.3400 15,724 +0.01(+3.03%)
Jan 27, 2011 0.3800 0.3800 0.3300 0.3300 50,553 -0.04(-10.83%)
Jan 26, 2011 0.3600 0.3701 0.3500 0.3701 8,550 +0.03(+7.28%)
Jan 25, 2011 0.3560 0.3595 0.3450 0.3450 36,000 -0.01(-1.43%)
Jan 24, 2011 0.3700 0.3700 0.3500 0.3500 31,010 -0.01(-2.78%)
Jan 21, 2011 0.3500 0.3600 0.3500 0.3600 3,665 -0.00(-0.19%)
Jan 20, 2011 0.3900 0.3900 0.3600 0.3607 6,105 -0.01(-2.51%)
Jan 19, 2011 0.3600 0.3800 0.3410 0.3700 40,716 +0.03(+8.82%)
Jan 18, 2011 0.3400 0.3500 0.3400 0.3400 14,700 -0.01(-2.86%)
Jan 14, 2011 0.3500 0.3700 0.3400 0.3500 69,080 +0.00(+0.00%)
Jan 13, 2011 0.3473 0.3600 0.3473 0.3500 17,770 +0.01(+2.94%)
Jan 12, 2011 0.4000 0.4000 0.3400 0.3400 85,451 -0.04(-10.50%)
Jan 11, 2011 0.4100 0.4100 0.3744 0.3799 69,808 -0.03(-8.44%)
Jan 10, 2011 0.3600 0.4200 0.3510 0.4149 329,621 +0.06(+18.21%)
Jan 07, 2011 0.3600 0.3600 0.3400 0.3510 70,350 +0.00(+0.29%)
Jan 06, 2011 0.3600 0.3600 0.3500 0.3500 5,400 -0.01(-2.75%)
Jan 05, 2011 0.3500 0.3599 0.3500 0.3599 13,053 +0.02(+7.43%)
Jan 04, 2011 0.3500 0.3599 0.3300 0.3350 52,472 -0.01(-1.47%)
Jan 03, 2011 0.3401 0.3600 0.3400 0.3400 41,001 -0.02(-5.50%)
Dec 31, 2010 0.3416 0.3598 0.3401 0.3598 15,040 +0.01(+2.83%)
Dec 30, 2010 0.3401 0.3600 0.3401 0.3499 15,001 +0.01(+2.01%)
Dec 29, 2010 0.3600 0.3600 0.3410 0.3430 17,269 -0.01(-2.03%)
Dec 28, 2010 0.3400 0.3696 0.3400 0.3501 48,273 +0.02(+6.09%)
Dec 27, 2010 0.3320 0.3499 0.3300 0.3300 18,400 +0.00(+0.00%)
Dec 23, 2010 0.3400 0.3400 0.3300 0.3300 20,800 +0.00(+1.51%)
Dec 22, 2010 0.3405 0.3405 0.3251 0.3251 5,150 -0.00(-1.48%)
Dec 21, 2010 0.3321 0.3321 0.3251 0.3300 10,400 +0.00(+0.00%)
Dec 20, 2010 0.3400 0.3500 0.3252 0.3300 111,174 +0.00(+0.00%)
Dec 17, 2010 0.3330 0.3330 0.3300 0.3300 14,800 -0.00(-0.90%)
Dec 16, 2010 0.3335 0.3335 0.3330 0.3330 3,449 -0.01(-2.06%)
Dec 15, 2010 0.3300 0.3400 0.3300 0.3400 54,264 +0.01(+2.29%)
Dec 14, 2010 0.3400 0.3400 0.3324 0.3324 7,425 -0.01(-2.24%)
Dec 13, 2010 0.3251 0.3400 0.3251 0.3400 24,096 +0.01(+3.03%)
Dec 10, 2010 0.3300 0.3399 0.3251 0.3300 19,900 +0.00(+0.00%)
Dec 09, 2010 0.3400 0.3400 0.3250 0.3300 40,399 -0.01(-2.94%)
Dec 08, 2010 0.3500 0.3500 0.3400 0.3400 18,800 -0.01(-2.86%)
Dec 07, 2010 0.3301 0.3700 0.3300 0.3500 40,519 +0.01(+3.34%)
Dec 06, 2010 0.3500 0.3501 0.3301 0.3387 32,308 -0.00(-0.35%)
Dec 03, 2010 0.3300 0.3399 0.3300 0.3399 55,573 +0.01(+2.84%)
Dec 02, 2010 0.3300 0.3398 0.3300 0.3305 7,158 +0.00(+0.09%)
Dec 01, 2010 0.3302 0.3336 0.3301 0.3302 8,501 -0.00(-0.93%)
Nov 30, 2010 0.3211 0.3333 0.3211 0.3333 28,215 +0.01(+2.55%)
Nov 29, 2010 0.3275 0.3300 0.3250 0.3250 30,088 -0.01(-3.22%)
Nov 26, 2010 0.3358 0.3358 0.3358 0.3358 3,000 +0.01(+3.29%)
Nov 24, 2010 0.3500 0.3251 0.3251 0.3251 9,744 -0.02(-7.11%)
Nov 23, 2010 0.3300 0.3500 0.3300 0.3500 15,062 +0.02(+6.06%)
Nov 22, 2010 0.3500 0.3500 0.3300 0.3300 27,275 -0.01(-2.65%)
Nov 19, 2010 0.3400 0.3400 0.3200 0.3390 43,130 +0.01(+4.31%)
Nov 18, 2010 0.3300 0.3499 0.3250 0.3250 41,275 -0.01(-1.52%)
Nov 17, 2010 0.3480 0.3480 0.3300 0.3300 77,280 -0.02(-5.06%)
Nov 16, 2010 0.3499 0.3500 0.3476 0.3476 16,112 +0.00(+0.03%)
Nov 15, 2010 0.3600 0.3600 0.3475 0.3475 19,169 -0.00(-0.77%)
Nov 12, 2010 0.3500 0.3600 0.3500 0.3502 51,333 -0.02(-5.33%)
Nov 11, 2010 0.3600 0.3699 0.3550 0.3699 22,740 +0.01(+2.04%)
Nov 10, 2010 0.3601 0.3700 0.3600 0.3625 26,966 -0.01(-2.00%)
Nov 09, 2010 0.3700 0.3824 0.3650 0.3699 97,790 -0.00(-0.03%)
Nov 08, 2010 0.3900 0.3900 0.3700 0.3700 5,476 -0.01(-2.37%)
Nov 05, 2010 0.4099 0.4099 0.3700 0.3790 35,800 +0.01(+2.43%)
Nov 04, 2010 0.3700 0.3800 0.3700 0.3700 22,640 +0.00(+0.00%)
Nov 03, 2010 0.3700 0.3801 0.3700 0.3700 8,730 -0.00(-0.03%)
Nov 02, 2010 0.3800 0.3900 0.3701 0.3701 11,650 -0.01(-2.61%)
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.