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, 2018 1.130 1.175 1.110 1.110 214,956 -0.01(-0.89%)
Jan 30, 2018 1.130 1.140 1.110 1.120 359,306 -0.03(-2.61%)
Jan 29, 2018 1.230 1.230 1.140 1.150 493,499 -0.08(-6.50%)
Jan 26, 2018 1.140 1.230 1.140 1.230 699,839 +0.09(+7.89%)
Jan 25, 2018 1.140 1.150 1.110 1.140 180,296 +0.01(+0.88%)
Jan 24, 2018 1.150 1.160 1.120 1.130 198,215 -0.02(-1.74%)
Jan 23, 2018 1.160 1.160 1.130 1.150 305,184 -0.01(-0.86%)
Jan 22, 2018 1.130 1.180 1.130 1.160 302,475 +0.00(+0.00%)
Jan 19, 2018 1.090 1.170 1.080 1.160 586,256 +0.06(+5.45%)
Jan 18, 2018 1.160 1.165 1.100 1.100 425,826 -0.06(-5.17%)
Jan 17, 2018 1.150 1.170 1.130 1.160 313,903 +0.01(+0.87%)
Jan 16, 2018 1.190 1.190 1.140 1.150 259,397 -0.03(-2.54%)
Jan 12, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Jan 11, 2018 1.150 1.200 1.150 1.180 312,795 +0.02(+1.72%)
Jan 10, 2018 1.130 1.169 1.130 1.160 267,662 +0.01(+0.87%)
Jan 09, 2018 1.150 1.200 1.150 1.150 353,353 -0.03(-2.54%)
Jan 08, 2018 1.230 1.230 1.160 1.180 515,780 -0.03(-2.48%)
Jan 05, 2018 1.220 1.260 1.200 1.210 381,912 -0.01(-0.82%)
Jan 04, 2018 1.280 1.280 1.205 1.220 400,819 -0.02(-1.61%)
Jan 03, 2018 1.230 1.270 1.200 1.240 496,143 +0.02(+1.64%)
Jan 02, 2018 1.260 1.260 1.215 1.220 361,193 +0.00(+0.00%)
Dec 29, 2017 1.220 1.220 1.220 0 -0.03(-2.40%)
Dec 28, 2017 1.280 1.290 1.230 1.250 446,181 -0.02(-1.57%)
Dec 27, 2017 1.310 1.320 1.270 1.270 339,326 -0.01(-0.78%)
Dec 26, 2017 1.320 1.330 1.250 1.280 505,556 -0.02(-1.54%)
Dec 22, 2017 1.320 1.340 1.290 1.300 272,251 -0.03(-2.26%)
Dec 21, 2017 1.320 1.380 1.310 1.330 383,078 +0.01(+0.76%)
Dec 20, 2017 1.330 1.365 1.320 1.320 604,773 -0.04(-2.94%)
Dec 19, 2017 1.350 1.400 1.330 1.360 687,684 +0.01(+0.74%)
Dec 18, 2017 1.340 1.390 1.305 1.350 723,130 +0.01(+0.75%)
Dec 15, 2017 1.290 1.350 1.290 1.340 592,156 +0.04(+3.08%)
Dec 14, 2017 1.360 1.370 1.250 1.300 638,844 -0.07(-5.11%)
Dec 13, 2017 1.300 1.400 1.290 1.370 1,918,445 +0.06(+4.58%)
Dec 12, 2017 1.260 1.300 1.230 1.310 799,334 +0.06(+4.80%)
Dec 11, 2017 1.300 1.330 1.250 1.250 603,268 -0.07(-5.30%)
Dec 08, 2017 1.320 1.400 1.300 1.320 833,083 +0.00(+0.00%)
Dec 07, 2017 1.310 1.390 1.300 1,081,415 +0.00(+0.00%)
Dec 06, 2017 1.290 1.320 1.250 1.250 477,144 -0.03(-2.34%)
Dec 05, 2017 1.370 1.370 1.260 1.280 780,843 -0.09(-6.57%)
Dec 04, 2017 1.190 1.370 1.183 1.370 2,807,163 +0.18(+15.13%)
Dec 01, 2017 1.240 1.240 1.180 1.190 413,146 -0.03(-2.46%)
Nov 30, 2017 1.260 1.260 1.200 1.220 443,742 -0.04(-3.17%)
Nov 29, 2017 1.240 1.270 1.210 1.260 336,165 +0.01(+0.80%)
Nov 28, 2017 1.180 1.280 1.160 1.250 896,466 +0.07(+5.93%)
Nov 27, 2017 1.120 1.220 1.120 1.180 1,153,124 +0.05(+4.42%)
Nov 24, 2017 1.070 1.150 1.070 1.130 247,687 +0.03(+2.73%)
Nov 22, 2017 1.060 1.130 1.060 1.100 484,410 +0.00(+0.00%)
Nov 21, 2017 1.130 1.140 1.080 1.100 390,456 -0.04(-3.51%)
Nov 20, 2017 1.140 1.190 1.120 1.140 427,664 -0.01(-0.87%)
Nov 17, 2017 1.080 1.175 1.070 1.150 418,002 +0.04(+3.60%)
Nov 16, 2017 1.060 1.140 1.060 1.110 492,856 +0.04(+3.74%)
Nov 15, 2017 1.080 1.100 1.050 1.070 507,496 -0.03(-2.73%)
Nov 14, 2017 1.130 1.130 1.070 1.100 566,031 -0.01(-0.90%)
Nov 13, 2017 1.110 1.170 1.110 1.110 964,226 +0.00(+0.00%)
Nov 10, 2017 1.150 1.190 1.090 1.110 827,204 -0.06(-5.13%)
Nov 09, 2017 1.140 1.190 1.120 1.170 504,652 +0.01(+0.86%)
Nov 08, 2017 1.170 1.180 1.110 1.160 623,004 -0.01(-0.85%)
Nov 07, 2017 1.240 1.248 1.150 1.170 646,727 -0.07(-5.65%)
Nov 06, 2017 1.210 1.240 1.180 1.240 1,072,630 +0.06(+5.08%)
Nov 03, 2017 1.140 1.210 1.140 1.180 1,065,947 +0.04(+3.51%)
Nov 02, 2017 1.160 1.170 1.120 1.140 326,211 -0.01(-0.87%)
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.