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 (%)
Feb 28, 2007 6.280 6.500 6.280 6.500 46,300 +0.40(+6.56%)
Feb 27, 2007 6.150 6.150 6.070 6.100 3,800 -0.10(-1.61%)
Feb 26, 2007 6.100 6.270 6.011 6.200 24,300 +0.20(+3.33%)
Feb 23, 2007 6.000 6.100 5.970 6.000 14,100 -0.06(-0.99%)
Feb 22, 2007 5.840 6.350 5.840 6.060 67,700 +0.37(+6.50%)
Feb 21, 2007 5.710 5.710 5.510 5.690 8,500 +0.14(+2.52%)
Feb 20, 2007 5.590 5.670 5.500 5.550 12,100 +0.11(+2.02%)
Feb 16, 2007 5.090 5.490 5.030 5.440 106,500 +0.25(+4.82%)
Feb 15, 2007 5.420 5.420 5.030 5.190 23,200 -0.13(-2.44%)
Feb 14, 2007 5.450 5.490 5.260 5.320 13,000 -0.13(-2.39%)
Feb 13, 2007 5.950 5.950 5.260 5.450 18,600 -0.40(-6.84%)
Feb 12, 2007 5.970 5.980 5.840 5.850 1,700 -0.05(-0.85%)
Feb 09, 2007 5.970 5.970 5.800 5.900 7,500 -0.15(-2.48%)
Feb 08, 2007 6.000 6.050 5.930 6.050 7,000 -0.05(-0.82%)
Feb 07, 2007 6.100 6.150 5.963 6.100 22,700 +0.05(+0.83%)
Feb 06, 2007 6.050 6.150 6.010 6.050 24,800 +0.05(+0.83%)
Feb 05, 2007 6.000 6.100 5.910 6.000 13,700 +0.00(+0.00%)
Feb 02, 2007 6.070 6.070 5.950 6.000 1,800 -0.07(-1.15%)
Feb 01, 2007 6.200 6.200 6.050 6.070 4,500 -0.16(-2.57%)
Jan 31, 2007 6.060 6.230 6.060 6.230 4,600 +0.18(+2.98%)
Jan 30, 2007 5.930 6.050 5.770 6.050 8,300 +0.12(+2.02%)
Jan 29, 2007 6.050 6.160 5.700 5.930 27,100 -0.22(-3.58%)
Jan 26, 2007 6.000 6.150 6.000 6.150 3,400 +0.07(+1.15%)
Jan 25, 2007 6.120 6.120 5.870 6.080 9,900 -0.02(-0.33%)
Jan 24, 2007 6.000 6.100 6.000 6.100 1,500 +0.00(+0.00%)
Jan 23, 2007 6.120 6.120 5.840 6.100 12,500 +0.08(+1.33%)
Jan 22, 2007 6.200 6.210 5.850 6.020 28,200 -0.18(-2.90%)
Jan 19, 2007 6.300 6.300 6.200 6.200 15,600 -0.02(-0.32%)
Jan 18, 2007 6.300 6.320 6.000 6.220 16,300 +0.02(+0.32%)
Jan 17, 2007 6.280 6.280 5.990 6.200 51,600 -0.07(-1.12%)
Jan 16, 2007 6.350 6.350 6.050 6.270 19,200 -0.08(-1.26%)
Jan 12, 2007 6.270 6.350 6.270 6.350 2,300 -0.02(-0.31%)
Jan 11, 2007 6.350 6.450 6.220 6.370 4,300 -0.06(-0.93%)
Jan 10, 2007 6.300 6.500 6.250 6.430 3,300 +0.13(+1.99%)
Jan 09, 2007 6.460 6.600 6.300 6.305 11,100 -0.07(-1.02%)
Jan 08, 2007 6.300 6.370 6.250 6.370 900 +0.00(+0.00%)
Jan 05, 2007 6.700 6.700 6.320 6.370 7,900 -0.33(-4.93%)
Jan 04, 2007 6.830 6.850 6.689 6.700 2,800 -0.10(-1.47%)
Jan 03, 2007 6.250 6.800 5.950 6.800 51,700 +0.57(+9.15%)
Dec 29, 2006 6.270 6.290 6.000 6.230 29,200 -0.04(-0.64%)
Dec 28, 2006 6.180 6.270 6.150 6.270 2,000 +0.03(+0.48%)
Dec 27, 2006 6.150 6.240 6.150 6.240 4,300 +0.04(+0.65%)
Dec 26, 2006 6.190 6.200 6.110 6.200 4,300 +0.02(+0.32%)
Dec 22, 2006 6.100 6.180 6.066 6.180 13,100 +0.01(+0.16%)
Dec 21, 2006 6.200 6.200 6.100 6.170 2,800 +0.05(+0.82%)
Dec 20, 2006 6.100 6.150 6.000 6.120 11,800 -0.08(-1.29%)
Dec 19, 2006 6.200 6.200 6.100 6.200 9,100 +0.00(+0.00%)
Dec 18, 2006 6.150 6.200 6.100 6.200 10,300 +0.00(+0.00%)
Dec 15, 2006 6.200 6.200 6.100 6.200 19,000 +0.00(+0.00%)
Dec 14, 2006 6.100 6.200 6.011 6.200 20,800 +0.10(+1.64%)
Dec 13, 2006 6.050 6.150 6.000 6.100 119,400 -0.05(-0.81%)
Dec 12, 2006 6.100 6.150 6.050 6.150 12,700 +0.00(+0.00%)
Dec 11, 2006 6.000 6.150 6.000 6.150 4,500 +0.02(+0.33%)
Dec 08, 2006 6.050 6.145 6.050 6.130 4,000 -0.02(-0.33%)
Dec 07, 2006 5.850 6.180 5.850 6.150 12,500 +0.26(+4.41%)
Dec 06, 2006 5.900 5.950 5.850 5.890 11,000 +0.02(+0.34%)
Dec 05, 2006 5.700 5.870 5.700 5.870 70,100 +0.19(+3.35%)
Dec 04, 2006 5.750 5.750 5.560 5.680 26,500 -0.05(-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.