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 (%)
Oct 31, 2011 0.2750 0.3000 0.2750 0.3000 62,305 +0.02(+5.26%)
Oct 28, 2011 0.2600 0.2900 0.2600 0.2850 21,266 +0.02(+9.62%)
Oct 27, 2011 0.2631 0.2700 0.2500 0.2600 30,186 -0.01(-3.70%)
Oct 26, 2011 0.2700 0.2700 0.2680 0.2700 12,650 +0.00(+0.56%)
Oct 25, 2011 0.2700 0.2701 0.2676 0.2685 53,200 +0.01(+3.27%)
Oct 24, 2011 0.2700 0.2900 0.2600 0.2600 321,021 -0.00(-1.18%)
Oct 21, 2011 0.2500 0.2700 0.2500 0.2631 67,370 +0.01(+5.24%)
Oct 20, 2011 0.2500 0.2500 0.2500 0.2500 4,699 +0.00(+0.00%)
Oct 19, 2011 0.2500 0.2500 0.2400 0.2500 18,450 +0.01(+4.17%)
Oct 18, 2011 0.2400 0.2500 0.2300 0.2400 17,591 +0.01(+4.35%)
Oct 17, 2011 0.2400 0.2400 0.2300 0.2300 13,500 -0.01(-4.17%)
Oct 14, 2011 0.2400 0.2400 0.2400 0.2400 28,600 +0.00(+0.00%)
Oct 13, 2011 0.2400 0.2400 0.2400 0.2400 550 +0.00(+0.00%)
Oct 12, 2011 0.2380 0.2400 0.2380 0.2400 35,300 +0.00(+0.84%)
Oct 11, 2011 0.2400 0.2400 0.2364 0.2380 14,130 +0.02(+8.18%)
Oct 10, 2011 0.2300 0.2400 0.2200 0.2200 11,100 +0.00(+0.00%)
Oct 07, 2011 0.2175 0.2200 0.2151 0.2200 25,248 +0.01(+4.71%)
Oct 06, 2011 0.2110 0.2110 0.2101 0.2101 980 -0.01(-4.50%)
Oct 05, 2011 0.2299 0.2299 0.2200 0.2200 19,725 +0.00(+0.87%)
Oct 04, 2011 0.2105 0.2201 0.2100 0.2181 15,500 +0.01(+3.86%)
Oct 03, 2011 0.2299 0.2300 0.2100 0.2100 19,552 -0.01(-4.55%)
Sep 30, 2011 0.2299 0.2299 0.2100 0.2200 8,431 -0.01(-4.26%)
Sep 29, 2011 0.2105 0.2299 0.2105 0.2298 24,050 +0.02(+8.91%)
Sep 28, 2011 0.2300 0.2300 0.1900 0.2110 138,425 -0.02(-8.89%)
Sep 27, 2011 0.2500 0.2500 0.2200 0.2316 2,100 +0.00(+0.70%)
Sep 26, 2011 0.2300 0.2400 0.2150 0.2300 5,000 -0.01(-4.17%)
Sep 23, 2011 0.2400 0.2400 0.2400 0.2400 1,100 +0.00(+0.00%)
Sep 22, 2011 0.2400 0.2400 0.2300 0.2400 16,488 +0.00(+0.00%)
Sep 21, 2011 0.2402 0.2402 0.2397 0.2400 44,600 -0.01(-4.00%)
Sep 20, 2011 0.2500 0.2500 0.2360 0.2500 2,775 +0.01(+4.17%)
Sep 19, 2011 0.2400 0.2400 0.2400 0.2400 11,200 +0.01(+4.35%)
Sep 16, 2011 0.2600 0.2600 0.2300 0.2300 12,710 -0.04(-14.81%)
Sep 15, 2011 0.2800 0.2800 0.2505 0.2700 41,512 -0.01(-3.57%)
Sep 14, 2011 0.2700 0.2800 0.2600 0.2800 29,755 +0.00(+0.00%)
Sep 13, 2011 0.2700 0.2800 0.2700 0.2800 7,300 +0.01(+3.70%)
Sep 12, 2011 0.2600 0.2700 0.2400 0.2700 182,856 +0.01(+3.85%)
Sep 09, 2011 0.2400 0.2600 0.2400 0.2600 43,400 +0.03(+12.99%)
Sep 08, 2011 0.2502 0.2502 0.2150 0.2301 50,600 -0.03(-11.50%)
Sep 07, 2011 0.2600 0.2600 0.2500 0.2600 17,353 +0.00(+0.00%)
Sep 06, 2011 0.2500 0.2600 0.2500 0.2600 4,482 +0.00(+0.00%)
Sep 02, 2011 0.2600 0.2600 0.2400 0.2600 14,000 +0.00(+0.00%)
Sep 01, 2011 0.2600 0.2600 0.2500 0.2600 15,900 +0.01(+4.00%)
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%)
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.