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 (%)
Mar 31, 2014 1.230 1.230 1.150 1.200 263,564 -0.03(-2.44%)
Mar 28, 2014 1.180 1.230 1.120 1.230 574,360 +0.07(+6.03%)
Mar 27, 2014 1.170 1.200 1.150 1.160 366,459 -0.01(-0.85%)
Mar 26, 2014 1.310 1.320 1.150 1.170 1,101,854 -0.10(-7.87%)
Mar 25, 2014 1.230 1.330 1.180 1.270 1,339,424 +0.06(+4.96%)
Mar 24, 2014 1.260 1.260 1.180 1.210 307,869 -0.03(-2.42%)
Mar 21, 2014 1.200 1.250 1.180 1.240 377,008 -0.01(-0.80%)
Mar 20, 2014 1.260 1.270 1.150 1.250 493,827 +0.02(+1.63%)
Mar 19, 2014 1.280 1.300 1.200 1.230 450,461 -0.04(-3.14%)
Mar 18, 2014 1.220 1.340 1.220 1.270 928,985 +0.04(+3.24%)
Mar 17, 2014 1.250 1.290 1.200 1.230 1,231,242 +0.04(+3.36%)
Mar 14, 2014 1.180 1.270 1.150 1.190 726,258 +0.03(+2.59%)
Mar 13, 2014 1.150 1.218 1.070 1.160 747,438 +0.02(+1.75%)
Mar 12, 2014 1.190 1.250 1.040 1.140 1,045,407 -0.06(-5.00%)
Mar 11, 2014 1.450 1.550 1.050 1.200 3,171,514 -0.20(-14.29%)
Mar 10, 2014 1.250 1.470 1.230 1.400 2,617,047 +0.13(+10.24%)
Mar 07, 2014 1.220 1.290 1.120 1.270 2,133,212 -0.05(-3.79%)
Mar 06, 2014 1.100 1.350 1.070 1.320 5,439,328 +0.25(+23.36%)
Mar 05, 2014 0.9200 1.080 0.9000 1.070 4,302,019 +0.19(+21.59%)
Mar 04, 2014 0.8890 0.8900 0.8426 0.8800 898,759 +0.04(+5.14%)
Mar 03, 2014 0.8300 0.8380 0.8111 0.8370 318,143 +0.01(+0.84%)
Feb 28, 2014 0.8100 0.8318 0.8010 0.8300 369,851 +0.01(+1.78%)
Feb 27, 2014 0.8100 0.8350 0.8000 0.8155 261,888 +0.01(+0.69%)
Feb 26, 2014 0.8200 0.8391 0.8016 0.8099 246,236 -0.01(-1.23%)
Feb 25, 2014 0.7900 0.8400 0.7900 0.8200 328,083 +0.02(+2.18%)
Feb 24, 2014 0.8100 0.8375 0.7903 0.8025 418,835 -0.02(-2.13%)
Feb 21, 2014 0.8500 0.8500 0.8008 0.8200 483,957 -0.02(-2.38%)
Feb 20, 2014 0.8120 0.8589 0.8015 0.8400 542,351 -0.00(-0.38%)
Feb 19, 2014 0.9200 0.9200 0.8301 0.8432 1,252,735 -0.07(-7.34%)
Feb 18, 2014 0.8000 0.9290 0.7500 0.9100 4,063,102 +0.13(+16.67%)
Feb 14, 2014 0.7800 0.7800 0.7800 0.7800 233,100 +0.01(+1.31%)
Feb 13, 2014 0.7900 0.7900 0.7416 0.7699 210,636 -0.01(-1.29%)
Feb 12, 2014 0.7500 0.7899 0.7316 0.7800 255,702 +0.04(+5.41%)
Feb 11, 2014 0.7450 0.7620 0.7200 0.7400 639,129 -0.01(-1.23%)
Feb 10, 2014 0.8000 0.8000 0.7201 0.7492 1,112,897 -0.04(-5.16%)
Feb 07, 2014 0.7900 0.8000 0.7600 0.7900 482,041 +0.02(+2.60%)
Feb 06, 2014 0.7900 0.7900 0.7590 0.7700 124,830 +0.02(+2.53%)
Feb 05, 2014 0.7720 0.7801 0.7500 0.7510 399,219 -0.02(-2.72%)
Feb 04, 2014 0.7800 0.7900 0.7700 0.7720 245,273 +0.00(+0.26%)
Feb 03, 2014 0.8100 0.8190 0.7700 0.7700 247,725 -0.01(-1.13%)
Jan 31, 2014 0.8200 0.8200 0.7700 0.7788 195,759 +0.01(+1.14%)
Jan 30, 2014 0.8000 0.8080 0.7700 0.7700 410,368 -0.04(-4.35%)
Jan 29, 2014 0.8000 0.8292 0.8000 0.8050 494,390 +0.01(+0.63%)
Jan 28, 2014 0.7700 0.8120 0.7510 0.8000 312,520 +0.02(+3.15%)
Jan 27, 2014 0.7700 0.7800 0.7500 0.7756 455,471 -0.01(-1.44%)
Jan 24, 2014 0.7900 0.7969 0.7500 0.7869 684,788 -0.00(-0.38%)
Jan 23, 2014 0.8150 0.8150 0.7850 0.7899 493,633 -0.02(-2.48%)
Jan 22, 2014 0.8475 0.8475 0.8030 0.8100 381,367 -0.01(-0.74%)
Jan 21, 2014 0.8600 0.8600 0.7900 0.8160 875,139 +0.00(+0.12%)
Jan 17, 2014 0.8400 0.8150 0.8150 0.8150 1,112,700 -0.04(-5.00%)
Jan 16, 2014 0.8900 0.9000 0.8500 0.8579 2,122,878 -0.00(-0.13%)
Jan 15, 2014 0.8400 0.8750 0.8200 0.8590 3,408,276 +0.04(+4.76%)
Jan 14, 2014 0.8300 0.8349 0.8100 0.8200 451,257 +0.01(+1.23%)
Jan 13, 2014 0.7880 0.8100 0.7600 0.8100 528,465 +0.05(+6.58%)
Jan 10, 2014 0.8000 0.8000 0.7600 0.7600 235,921 -0.03(-3.80%)
Jan 09, 2014 0.8200 0.8400 0.7850 0.7900 408,282 -0.02(-2.47%)
Jan 08, 2014 0.7800 0.8200 0.7744 0.8100 636,997 +0.04(+5.19%)
Jan 07, 2014 0.7844 0.7851 0.7500 0.7700 197,819 +0.01(+1.32%)
Jan 06, 2014 0.8000 0.8000 0.7500 0.7600 350,992 -0.02(-1.94%)
Jan 03, 2014 0.7100 0.7785 0.7100 0.7750 379,457 +0.07(+9.15%)
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.