Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Castor Maritime Inc (NQ: CTRM )

4.020 -0.300 (-6.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
May 31, 2019 479.00 496.00 473.00 475.00 93 -12.00(-2.46%)
May 30, 2019 470.00 493.99 466.00 487.00 125 +22.00(+4.73%)
May 29, 2019 497.00 500.00 465.00 465.00 279 -31.69(-6.38%)
May 28, 2019 495.00 518.20 485.00 496.69 108 -6.31(-1.25%)
May 24, 2019 509.00 510.65 480.00 503.00 217 -4.00(-0.79%)
May 23, 2019 525.00 525.00 505.00 507.00 167 -11.00(-2.12%)
May 22, 2019 528.00 541.00 518.00 518.00 344 -10.00(-1.89%)
May 21, 2019 535.00 549.00 515.00 528.00 201 -7.01(-1.31%)
May 20, 2019 533.00 548.79 528.00 535.01 131 -2.46(-0.46%)
May 17, 2019 537.00 559.99 530.00 537.47 490 -11.53(-2.10%)
May 16, 2019 550.00 588.00 537.00 549.00 552 -6.00(-1.08%)
May 15, 2019 534.00 569.00 520.00 555.00 600 +35.00(+6.73%)
May 14, 2019 514.00 548.00 514.00 520.00 505 +7.00(+1.36%)
May 13, 2019 515.00 523.00 506.00 513.00 302 -8.00(-1.54%)
May 10, 2019 518.00 535.64 513.00 521.00 485 -11.00(-2.07%)
May 09, 2019 562.00 576.00 516.00 532.00 729 -38.00(-6.67%)
May 08, 2019 553.00 605.00 551.00 570.00 590 +5.00(+0.88%)
May 07, 2019 568.00 568.00 551.00 565.00 258 +3.00(+0.53%)
May 06, 2019 563.00 578.00 552.00 562.00 474 -28.00(-4.75%)
May 03, 2019 590.00 619.99 566.40 590.00 1,217 +10.00(+1.72%)
May 02, 2019 616.00 628.00 580.00 580.00 783 -44.00(-7.05%)
May 01, 2019 642.00 652.00 596.00 624.00 1,057 -23.00(-3.55%)
Apr 30, 2019 680.00 691.00 620.00 647.00 1,374 -26.00(-3.86%)
Apr 29, 2019 616.00 698.00 607.00 673.00 1,623 +33.00(+5.16%)
Apr 26, 2019 583.00 721.00 580.01 640.00 7,114 +71.00(+12.48%)
Apr 25, 2019 537.00 580.00 525.00 569.00 1,688 +23.00(+4.21%)
Apr 24, 2019 511.00 573.00 511.00 546.00 1,108 +22.00(+4.20%)
Apr 23, 2019 525.00 541.00 515.00 524.00 586 +4.00(+0.77%)
Apr 22, 2019 520.00 544.61 500.00 520.00 540 -7.00(-1.33%)
Apr 18, 2019 531.00 580.00 522.00 527.00 941 -15.00(-2.77%)
Apr 17, 2019 550.00 568.00 517.00 542.00 1,260 -17.00(-3.04%)
Apr 16, 2019 520.00 585.00 513.00 559.00 2,245 +21.00(+3.90%)
Apr 15, 2019 532.00 556.00 501.00 538.00 2,907 -37.00(-6.43%)
Apr 12, 2019 501.00 847.99 500.81 575.00 55,977 +70.00(+13.86%)
Apr 11, 2019 513.00 513.00 484.68 505.00 476 -8.00(-1.56%)
Apr 10, 2019 506.52 524.00 493.01 513.00 408 -8.00(-1.54%)
Apr 09, 2019 486.00 558.00 477.00 521.00 1,570 +9.01(+1.76%)
Apr 08, 2019 513.98 520.00 494.00 511.99 586 -26.01(-4.83%)
Apr 05, 2019 530.00 549.00 505.00 538.00 831 +8.00(+1.51%)
Apr 04, 2019 509.00 541.71 503.01 530.00 1,026 -27.00(-4.85%)
Apr 03, 2019 542.00 633.00 540.00 557.00 2,121 -39.00(-6.54%)
Apr 02, 2019 527.00 773.00 526.00 596.00 28,319 +70.00(+13.31%)
Apr 01, 2019 542.00 580.00 461.00 526.00 864 -21.01(-3.84%)
Mar 29, 2019 665.00 678.38 536.00 547.01 1,719 -86.99(-13.72%)
Mar 28, 2019 755.00 861.00 603.00 634.00 5,640 -277.00(-30.41%)
Mar 27, 2019 1405 1850 905.00 911.00 53,562 -104.00(-10.25%)
Mar 26, 2019 480.00 1057 454.00 1015 23,181 +525.00(+107.14%)
Mar 25, 2019 474.00 548.00 450.00 490.00 865 +31.00(+6.75%)
Mar 22, 2019 480.00 497.72 430.00 459.00 167 -16.00(-3.37%)
Mar 21, 2019 464.99 541.42 435.00 475.00 332 +65.00(+15.85%)
Mar 20, 2019 410.00 420.92 410.00 410.00 20 +3.95(+0.97%)
Mar 19, 2019 424.00 424.01 399.50 406.05 43 -43.95(-9.77%)
Mar 18, 2019 500.00 500.00 412.00 450.00 175 -50.00(-10.00%)
Mar 15, 2019 516.56 572.17 460.01 500.00 310 -2.00(-0.40%)
Mar 14, 2019 550.00 550.00 500.05 502.00 33 -53.00(-9.55%)
Mar 13, 2019 600.00 615.00 538.40 555.00 152 -70.00(-11.20%)
Mar 12, 2019 850.00 897.00 575.00 625.00 327 -275.00(-30.56%)
Mar 11, 2019 520.60 1900 489.99 900.00 249 +400.00(+80.00%)
Mar 08, 2019 500.00 500.00 500.00 500.00 5 -5.00(-0.99%)
Mar 07, 2019 505.00 505.00 505.00 1 +0.00(+0.00%)
Mar 06, 2019 505.00 505.00 505.00 1 +0.00(+0.00%)
Mar 05, 2019 505.00 505.00 505.00 1 +0.00(+0.00%)
Mar 04, 2019 520.00 520.00 505.00 505.00 2 -7.00(-1.37%)
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.