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 (%)
Nov 30, 2007 1.210 1.300 1.040 1.150 220,500 -0.05(-4.17%)
Nov 29, 2007 1.350 1.350 1.000 1.200 166,700 -0.15(-11.11%)
Nov 28, 2007 1.480 1.850 1.300 1.350 72,200 +0.08(+6.30%)
Nov 27, 2007 1.520 1.580 1.200 1.270 30,200 -0.38(-23.03%)
Nov 26, 2007 1.810 1.810 1.400 1.650 16,000 -0.17(-9.34%)
Nov 23, 2007 2.020 2.020 1.820 1.820 700 -0.18(-9.00%)
Nov 21, 2007 1.900 2.000 1.600 2.000 7,300 -0.03(-1.38%)
Nov 20, 2007 2.000 2.180 2.000 2.028 1,800 -0.07(-3.43%)
Nov 19, 2007 2.200 2.200 2.010 2.100 7,000 -0.10(-4.55%)
Nov 16, 2007 2.300 2.339 2.150 2.200 16,400 -0.10(-4.35%)
Nov 15, 2007 2.300 2.300 2.300 2.300 100 +0.04(+1.99%)
Nov 14, 2007 2.430 2.480 2.255 2.255 5,800 -0.09(-4.03%)
Nov 13, 2007 2.140 2.530 2.110 2.350 6,300 +0.21(+9.81%)
Nov 12, 2007 2.170 2.280 2.140 2.140 3,400 -0.10(-4.46%)
Nov 09, 2007 2.320 2.400 2.190 2.240 6,300 -0.03(-1.32%)
Nov 08, 2007 2.400 2.400 2.200 2.270 6,000 -0.03(-1.30%)
Nov 07, 2007 2.660 2.660 2.200 2.300 10,100 -0.31(-11.88%)
Nov 06, 2007 2.600 2.650 2.600 2.610 2,900 -0.02(-0.68%)
Nov 05, 2007 2.800 2.800 2.600 2.628 5,300 -0.26(-9.00%)
Nov 02, 2007 3.000 3.000 2.600 2.888 3,400 -0.11(-3.77%)
Nov 01, 2007 3.100 3.150 3.000 3.001 4,500 -0.14(-4.43%)
Oct 31, 2007 3.280 3.310 3.020 3.140 9,900 -0.11(-3.38%)
Oct 30, 2007 3.150 3.250 3.100 3.250 2,000 +0.15(+4.84%)
Oct 29, 2007 3.170 3.240 3.050 3.100 4,800 +0.05(+1.64%)
Oct 26, 2007 2.990 3.130 2.990 3.050 5,200 +0.05(+1.67%)
Oct 25, 2007 3.000 3.030 2.750 3.000 33,600 -0.10(-3.23%)
Oct 24, 2007 3.130 3.150 2.900 3.100 29,300 -0.03(-0.96%)
Oct 23, 2007 3.260 3.270 3.130 3.130 4,500 -0.12(-3.69%)
Oct 22, 2007 3.650 3.650 3.250 3.250 33,200 -0.35(-9.72%)
Oct 19, 2007 3.500 3.650 3.500 3.600 8,500 +0.11(+3.15%)
Oct 18, 2007 3.600 3.600 3.350 3.490 14,700 -0.26(-6.93%)
Oct 17, 2007 3.540 3.830 3.540 3.750 7,200 +0.23(+6.53%)
Oct 16, 2007 3.520 3.520 3.520 3.520 100 -0.01(-0.28%)
Oct 15, 2007 3.750 3.900 3.430 3.530 4,700 -0.26(-6.88%)
Oct 12, 2007 3.930 3.930 3.750 3.791 23,200 -0.11(-2.79%)
Oct 11, 2007 4.050 4.050 3.850 3.900 6,800 -0.15(-3.70%)
Oct 10, 2007 4.060 4.060 4.050 4.050 1,000 -0.03(-0.74%)
Oct 09, 2007 4.080 4.080 4.050 4.080 1,800 -0.05(-1.21%)
Oct 08, 2007 4.110 4.130 4.110 4.130 300 +0.04(+0.98%)
Oct 05, 2007 4.150 4.150 3.920 4.090 6,100 -0.01(-0.24%)
Oct 04, 2007 4.200 4.200 4.060 4.100 1,000 -0.17(-3.98%)
Oct 03, 2007 4.100 4.310 4.000 4.270 8,400 +0.22(+5.43%)
Oct 02, 2007 4.360 4.360 3.860 4.050 14,000 -0.36(-8.16%)
Oct 01, 2007 4.450 4.450 4.360 4.410 1,500 +0.01(+0.23%)
Sep 28, 2007 4.330 4.480 4.330 4.400 2,500 +0.05(+1.15%)
Sep 27, 2007 4.400 4.400 4.320 4.350 1,100 -0.09(-2.03%)
Sep 26, 2007 4.350 4.440 4.350 4.440 300 +0.14(+3.26%)
Sep 25, 2007 4.400 4.580 3.910 4.300 43,100 +0.00(+0.00%)
Sep 24, 2007 4.350 4.420 4.250 4.300 4,300 -0.09(-2.05%)
Sep 21, 2007 4.360 4.410 4.250 4.390 3,200 -0.06(-1.35%)
Sep 20, 2007 4.650 4.790 4.400 4.450 10,800 -0.20(-4.30%)
Sep 19, 2007 4.750 4.750 4.510 4.650 3,000 -0.15(-3.12%)
Sep 18, 2007 4.600 4.800 4.520 4.800 2,200 +0.10(+2.13%)
Sep 17, 2007 4.850 4.950 4.640 4.700 14,200 -0.20(-4.08%)
Sep 14, 2007 4.750 4.900 4.750 4.900 7,200 +0.25(+5.38%)
Sep 13, 2007 4.710 4.750 4.600 4.650 400 -0.05(-1.06%)
Sep 12, 2007 4.700 4.900 4.540 4.700 7,500 +0.10(+2.17%)
Sep 11, 2007 4.650 4.650 4.594 4.600 400 +0.04(+0.88%)
Sep 10, 2007 4.850 4.950 4.560 4.560 2,600 -0.34(-6.94%)
Sep 07, 2007 4.800 4.920 4.640 4.900 1,600 +0.10(+2.08%)
Sep 06, 2007 4.900 4.950 4.660 4.800 4,100 -0.10(-2.04%)
Sep 05, 2007 4.750 4.950 4.750 4.900 6,100 +0.15(+3.16%)
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.