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, 2014 1.820 1.940 1.800 1.870 1,129,199 +0.08(+4.47%)
Oct 30, 2014 1.800 1.840 1.760 1.790 518,787 -0.01(-0.56%)
Oct 29, 2014 1.900 1.900 1.740 1.800 785,111 -0.08(-4.26%)
Oct 28, 2014 1.770 1.920 1.760 1.880 840,404 +0.11(+6.21%)
Oct 27, 2014 1.810 1.850 1.720 1.770 952,628 -0.08(-4.32%)
Oct 24, 2014 1.740 1.850 1.730 1.850 985,441 +0.09(+5.11%)
Oct 23, 2014 1.610 1.770 1.610 1.760 1,183,796 +0.06(+3.53%)
Oct 22, 2014 1.600 1.700 1.530 1.700 1,457,626 +0.10(+6.25%)
Oct 21, 2014 1.560 1.600 1.530 1.600 498,549 +0.04(+2.56%)
Oct 20, 2014 1.500 1.580 1.400 1.560 1,818,673 -0.02(-1.27%)
Oct 17, 2014 1.380 1.580 1.370 1.580 1,701,127 +0.20(+14.49%)
Oct 16, 2014 1.300 1.380 1.290 1.380 792,970 +0.08(+6.15%)
Oct 15, 2014 1.300 1.312 1.280 1.300 677,293 -0.03(-2.26%)
Oct 14, 2014 1.350 1.350 1.300 1.330 516,376 -0.01(-0.75%)
Oct 13, 2014 1.310 1.340 1.270 1.340 691,845 +0.04(+3.08%)
Oct 10, 2014 1.330 1.350 1.250 1.300 683,807 -0.05(-3.70%)
Oct 09, 2014 1.360 1.370 1.320 1.350 357,246 -0.01(-0.74%)
Oct 08, 2014 1.320 1.360 1.300 1.360 398,364 +0.04(+3.03%)
Oct 07, 2014 1.310 1.350 1.240 1.320 442,846 +0.00(+0.00%)
Oct 06, 2014 1.320 1.370 1.310 1.320 1,021,124 +0.00(+0.00%)
Oct 03, 2014 1.290 1.320 1.250 1.320 927,567 +0.04(+3.13%)
Oct 02, 2014 1.300 1.320 1.200 1.280 907,541 -0.01(-0.78%)
Oct 01, 2014 1.320 1.320 1.250 1.290 595,004 -0.02(-1.53%)
Sep 30, 2014 1.260 1.320 1.230 1.310 987,877 +0.06(+4.80%)
Sep 29, 2014 1.200 1.260 1.190 1.250 430,755 +0.05(+4.17%)
Sep 26, 2014 1.210 1.240 1.190 1.200 376,263 +0.00(+0.00%)
Sep 25, 2014 1.170 1.240 1.170 1.200 352,697 +0.02(+1.69%)
Sep 24, 2014 1.160 1.190 1.160 1.180 196,988 +0.03(+2.61%)
Sep 23, 2014 1.170 1.180 1.140 1.150 311,872 -0.03(-2.54%)
Sep 22, 2014 1.180 1.200 1.140 1.180 481,541 +0.00(+0.00%)
Sep 19, 2014 1.230 1.230 1.170 1.180 1,069,853 -0.01(-0.84%)
Sep 18, 2014 1.200 1.220 1.170 1.190 864,955 +0.02(+1.71%)
Sep 17, 2014 1.140 1.220 1.130 1.170 1,401,088 +0.05(+4.46%)
Sep 16, 2014 1.080 1.160 1.080 1.120 673,839 +0.04(+3.70%)
Sep 15, 2014 1.090 1.120 1.080 1.080 439,094 -0.01(-1.37%)
Sep 12, 2014 1.090 1.110 1.073 1.095 294,869 +0.00(+0.46%)
Sep 11, 2014 1.110 1.140 1.070 1.090 531,868 -0.03(-2.68%)
Sep 10, 2014 1.090 1.167 1.080 1.120 632,722 +0.04(+3.70%)
Sep 09, 2014 1.100 1.100 1.070 1.080 261,125 -0.03(-2.70%)
Sep 08, 2014 1.070 1.110 1.070 1.110 385,512 +0.03(+2.78%)
Sep 05, 2014 1.090 1.100 1.060 1.080 172,293 -0.01(-0.92%)
Sep 04, 2014 1.070 1.100 1.060 1.090 301,093 +0.01(+0.93%)
Sep 03, 2014 1.100 1.100 1.060 1.080 176,163 +0.00(+0.00%)
Sep 02, 2014 1.050 1.080 1.030 1.080 275,521 +0.04(+3.85%)
Aug 29, 2014 1.020 1.040 1.040 1.040 222,200 +0.00(+0.00%)
Aug 28, 2014 1.060 1.100 1.013 1.040 896,099 -0.05(-4.59%)
Aug 27, 2014 1.130 1.130 1.060 1.090 693,350 -0.02(-1.80%)
Aug 26, 2014 1.100 1.140 1.060 1.110 911,254 +0.02(+1.83%)
Aug 25, 2014 1.060 1.130 1.060 1.090 569,303 +0.04(+3.81%)
Aug 22, 2014 1.040 1.050 1.020 1.050 244,127 +0.02(+1.94%)
Aug 21, 2014 1.010 1.050 0.9920 1.030 312,968 +0.01(+0.98%)
Aug 20, 2014 1.000 1.040 0.9852 1.020 375,117 +0.00(+0.00%)
Aug 19, 2014 1.030 1.040 0.9900 1.020 578,479 -0.01(-0.97%)
Aug 18, 2014 1.070 1.110 1.000 1.030 843,595 -0.07(-6.36%)
Aug 15, 2014 1.080 1.140 1.030 1.100 1,223,327 -0.02(-1.78%)
Aug 14, 2014 1.190 1.190 0.9900 1.120 1,099,854 -0.05(-4.28%)
Aug 13, 2014 1.140 1.170 1.100 1.170 1,002,304 +0.04(+3.54%)
Aug 12, 2014 1.070 1.140 1.050 1.130 1,047,728 +0.07(+6.60%)
Aug 11, 2014 1.100 1.130 1.040 1.060 1,126,731 -0.02(-1.85%)
Aug 08, 2014 1.000 1.040 0.9717 1.080 1,266,746 +0.09(+9.09%)
Aug 07, 2014 1.000 1.020 0.9620 0.9900 536,353 -0.01(-1.00%)
Aug 06, 2014 0.9400 1.020 0.9400 1.000 642,723 +0.08(+8.70%)
Aug 05, 2014 0.9300 0.9550 0.9200 0.9200 398,246 -0.01(-1.08%)
Aug 04, 2014 0.9600 0.9609 0.8805 0.9300 497,517 -0.03(-3.14%)
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.