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 (%)
Dec 31, 2015 1.240 1.230 1.230 1.230 110,200 -0.02(-1.60%)
Dec 30, 2015 1.250 1.260 1.240 1.250 638,045 +0.00(+0.00%)
Dec 29, 2015 1.250 1.250 1.210 1.250 72,092 +0.01(+0.81%)
Dec 28, 2015 1.220 1.250 1.220 1.240 57,843 +0.02(+1.64%)
Dec 24, 2015 1.250 1.220 1.220 1.220 19,600 -0.03(-2.40%)
Dec 23, 2015 1.210 1.270 1.180 1.250 68,355 +0.03(+2.46%)
Dec 22, 2015 1.250 1.250 1.160 1.220 140,186 -0.02(-1.61%)
Dec 21, 2015 1.230 1.250 1.220 1.240 132,766 +0.01(+0.81%)
Dec 18, 2015 1.200 1.310 1.180 1.230 1,004,618 +0.02(+1.65%)
Dec 17, 2015 1.250 1.260 1.180 1.210 150,393 -0.04(-3.20%)
Dec 16, 2015 1.260 1.290 1.230 1.250 151,753 -0.01(-0.79%)
Dec 15, 2015 1.220 1.260 1.220 1.260 117,429 +0.04(+3.28%)
Dec 14, 2015 1.280 1.280 1.220 1.220 112,537 -0.05(-3.94%)
Dec 11, 2015 1.260 1.290 1.220 1.270 218,261 -0.02(-1.55%)
Dec 10, 2015 1.300 1.300 1.290 1.290 59,460 -0.01(-0.77%)
Dec 09, 2015 1.300 1.310 1.290 1.300 151,430 +0.00(+0.00%)
Dec 08, 2015 1.290 1.300 1.290 1.300 82,095 +0.01(+0.78%)
Dec 07, 2015 1.290 1.325 1.290 1.290 177,975 +0.00(+0.00%)
Dec 04, 2015 1.270 1.300 1.260 1.290 103,131 +0.01(+0.78%)
Dec 03, 2015 1.300 1.300 1.280 1.280 63,629 -0.02(-1.54%)
Dec 02, 2015 1.290 1.310 1.280 1.300 109,945 +0.00(+0.00%)
Dec 01, 2015 1.320 1.320 1.290 1.300 124,260 -0.02(-1.52%)
Nov 30, 2015 1.320 1.340 1.300 1.320 148,467 -0.01(-0.75%)
Nov 27, 2015 1.300 1.330 1.290 1.330 54,247 +0.02(+1.53%)
Nov 25, 2015 1.320 1.310 1.310 1.310 86,900 -0.02(-1.50%)
Nov 24, 2015 1.320 1.360 1.300 1.330 125,638 +0.00(+0.00%)
Nov 23, 2015 1.330 1.350 1.310 1.330 135,962 +0.00(+0.00%)
Nov 20, 2015 1.350 1.350 1.310 1.330 152,147 +0.00(+0.00%)
Nov 19, 2015 1.320 1.340 1.290 1.330 149,372 +0.00(+0.00%)
Nov 18, 2015 1.330 1.380 1.311 1.330 130,182 -0.01(-0.75%)
Nov 17, 2015 1.380 1.380 1.310 1.340 66,960 -0.03(-2.19%)
Nov 16, 2015 1.380 1.420 1.330 1.370 118,140 -0.02(-1.44%)
Nov 13, 2015 1.360 1.420 1.340 1.390 149,908 +0.03(+2.21%)
Nov 12, 2015 1.330 1.390 1.310 1.360 73,217 +0.02(+1.49%)
Nov 11, 2015 1.340 1.370 1.330 1.340 27,654 -0.01(-0.74%)
Nov 10, 2015 1.380 1.390 1.350 1.350 107,826 -0.03(-2.17%)
Nov 09, 2015 1.450 1.470 1.380 1.380 172,838 -0.03(-2.13%)
Nov 06, 2015 1.400 1.440 1.360 1.410 170,734 -0.01(-0.70%)
Nov 05, 2015 1.340 1.420 1.330 1.420 259,337 +0.09(+6.77%)
Nov 04, 2015 1.340 1.350 1.310 1.330 68,630 -0.01(-0.75%)
Nov 03, 2015 1.310 1.360 1.310 1.340 106,723 +0.02(+1.52%)
Nov 02, 2015 1.300 1.340 1.300 1.320 74,095 +0.02(+1.54%)
Oct 30, 2015 1.300 1.323 1.300 1.300 53,104 +0.00(+0.00%)
Oct 29, 2015 1.360 1.370 1.290 1.300 132,507 -0.06(-4.41%)
Oct 28, 2015 1.320 1.360 1.310 1.360 109,888 +0.04(+3.03%)
Oct 27, 2015 1.320 1.350 1.290 1.320 87,357 +0.00(+0.00%)
Oct 26, 2015 1.340 1.360 1.290 1.320 37,670 -0.01(-0.75%)
Oct 23, 2015 1.320 1.340 1.272 1.330 92,297 +0.02(+1.53%)
Oct 22, 2015 1.250 1.310 1.240 1.310 154,691 +0.07(+5.65%)
Oct 21, 2015 1.300 1.330 1.240 1.240 73,888 -0.05(-3.88%)
Oct 20, 2015 1.350 1.350 1.280 1.290 151,140 -0.07(-5.15%)
Oct 19, 2015 1.340 1.380 1.330 1.360 79,320 +0.00(+0.00%)
Oct 16, 2015 1.340 1.420 1.324 1.360 360,280 +0.03(+2.26%)
Oct 15, 2015 1.270 1.340 1.264 1.330 207,418 +0.06(+4.72%)
Oct 14, 2015 1.300 1.300 1.270 1.270 60,244 -0.02(-1.55%)
Oct 13, 2015 1.280 1.330 1.280 1.290 69,496 +0.01(+0.78%)
Oct 12, 2015 1.340 1.370 1.230 1.280 178,730 -0.05(-3.76%)
Oct 09, 2015 1.370 1.376 1.300 1.330 147,282 -0.02(-1.48%)
Oct 08, 2015 1.350 1.395 1.330 1.350 111,109 -0.01(-0.74%)
Oct 07, 2015 1.360 1.400 1.335 1.360 104,020 +0.00(+0.00%)
Oct 06, 2015 1.390 1.410 1.350 1.360 148,747 -0.03(-2.16%)
Oct 05, 2015 1.310 1.400 1.310 1.390 125,133 +0.08(+6.11%)
Oct 02, 2015 1.300 1.310 1.290 1.310 118,661 -0.01(-0.76%)
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.