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 (%)
Jun 30, 2010 0.4400 0.4400 0.3592 0.3592 114,687 -0.00(-0.19%)
Jun 29, 2010 0.3500 0.3800 0.3001 0.3599 478,297 -0.06(-13.28%)
Jun 25, 2010 0.4150 0.4350 0.3500 0.4150 534,752 +0.04(+12.16%)
Jun 24, 2010 0.3100 0.3700 0.3000 0.3700 822,775 +0.06(+18.40%)
Jun 23, 2010 0.3000 0.3400 0.3000 0.3125 108,497 -0.03(-8.09%)
Jun 22, 2010 0.3200 0.3400 0.3000 0.3400 144,396 +0.03(+7.94%)
Jun 21, 2010 0.2800 0.3201 0.2700 0.3150 4,149,768 +0.03(+12.50%)
Jun 18, 2010 0.2800 0.2800 0.2770 0.2800 15,425 +0.00(+1.45%)
Jun 17, 2010 0.2861 0.2861 0.2705 0.2760 12,640 +0.01(+2.18%)
Jun 16, 2010 0.2800 0.2900 0.2701 0.2701 68,675 -0.01(-3.54%)
Jun 15, 2010 0.2900 0.2999 0.2709 0.2800 41,884 -0.00(-1.75%)
Jun 14, 2010 0.3100 0.3100 0.2740 0.2850 13,715 -0.00(-1.69%)
Jun 11, 2010 0.2800 0.3000 0.2701 0.2899 42,093 +0.01(+5.42%)
Jun 10, 2010 0.2810 0.2900 0.2750 0.2750 41,581 +0.01(+1.85%)
Jun 09, 2010 0.2800 0.2900 0.2700 0.2700 14,244 -0.01(-3.57%)
Jun 08, 2010 0.2800 0.2800 0.2700 0.2800 20,994 +0.00(+0.00%)
Jun 07, 2010 0.3000 0.3001 0.2753 0.2800 59,101 +0.00(+0.00%)
Jun 04, 2010 0.2800 0.2800 0.2750 0.2800 25,239 +0.00(+0.00%)
Jun 03, 2010 0.2753 0.2900 0.2753 0.2800 6,848 +0.01(+1.82%)
Jun 02, 2010 0.2750 0.2900 0.2750 0.2750 58,680 -0.01(-3.58%)
Jun 01, 2010 0.2900 0.2900 0.2800 0.2852 24,200 +0.01(+3.71%)
May 28, 2010 0.2750 0.2890 0.2750 0.2750 11,600 -0.01(-1.79%)
May 27, 2010 0.2600 0.2800 0.2600 0.2800 13,948 +0.01(+3.70%)
May 26, 2010 0.2800 0.2800 0.2700 0.2700 16,242 +0.01(+1.89%)
May 25, 2010 0.2700 0.2700 0.2602 0.2650 25,206 -0.01(-1.85%)
May 24, 2010 0.2700 0.2800 0.2700 0.2700 37,690 -0.01(-3.57%)
May 21, 2010 0.2700 0.2800 0.2700 0.2800 53,237 +0.01(+2.71%)
May 20, 2010 0.2700 0.2800 0.2700 0.2726 52,000 -0.01(-2.64%)
May 19, 2010 0.2900 0.2900 0.2712 0.2800 49,578 -0.01(-3.45%)
May 18, 2010 0.3100 0.3100 0.2800 0.2900 63,648 +0.00(+0.00%)
May 17, 2010 0.2800 0.3000 0.2800 0.2900 66,911 +0.01(+3.57%)
May 14, 2010 0.2800 0.3000 0.2800 0.2800 398,638 -0.02(-6.67%)
May 13, 2010 0.3200 0.3200 0.3000 0.3000 43,839 +0.00(+0.00%)
May 12, 2010 0.2900 0.3100 0.2900 0.3000 40,050 +0.01(+3.45%)
May 11, 2010 0.2986 0.3080 0.2900 0.2900 76,785 +0.00(+0.00%)
May 10, 2010 0.2900 0.2968 0.2799 0.2900 105,753 +0.02(+7.41%)
May 07, 2010 0.2700 0.2901 0.2700 0.2700 44,931 +0.00(+0.00%)
May 06, 2010 0.2900 0.2900 0.2700 0.2700 54,211 -0.01(-3.57%)
May 05, 2010 0.2800 0.2800 0.2795 0.2800 16,814 +0.00(+0.04%)
May 04, 2010 0.2900 0.2900 0.2700 0.2799 113,521 -0.02(-6.67%)
May 03, 2010 0.3000 0.3002 0.2300 0.2999 132,965 +0.02(+7.11%)
Apr 30, 2010 0.2999 0.2999 0.2700 0.2800 81,614 +0.00(+0.00%)
Apr 29, 2010 0.2700 0.2900 0.2600 0.2800 93,719 +0.01(+4.32%)
Apr 28, 2010 0.2979 0.3000 0.2684 0.2684 138,399 -0.01(-4.35%)
Apr 27, 2010 0.3100 0.3300 0.2600 0.2806 615,858 -0.03(-9.48%)
Apr 26, 2010 0.3200 0.3300 0.3100 0.3100 119,808 +0.00(+0.00%)
Apr 23, 2010 0.3120 0.3299 0.3100 0.3100 71,029 -0.01(-2.58%)
Apr 22, 2010 0.3200 0.3300 0.3100 0.3182 327,312 -0.00(-0.87%)
Apr 21, 2010 0.3400 0.3400 0.3190 0.3210 132,436 -0.02(-4.61%)
Apr 20, 2010 0.3290 0.3365 0.3150 0.3365 228,001 +0.02(+5.16%)
Apr 19, 2010 0.3400 0.3400 0.3000 0.3200 178,040 +0.02(+4.92%)
Apr 16, 2010 0.3400 0.3501 0.2850 0.3050 401,080 -0.04(-10.29%)
Apr 15, 2010 0.3700 0.3900 0.3400 0.3400 88,773 -0.02(-5.58%)
Apr 14, 2010 0.3800 0.3800 0.3250 0.3601 318,486 +0.02(+5.91%)
Apr 13, 2010 0.3900 0.4800 0.3400 0.3400 602,756 -0.05(-12.84%)
Apr 12, 2010 0.2900 0.4200 0.2781 0.3901 1,940,388 +0.13(+50.04%)
Apr 09, 2010 0.2600 0.2700 0.2500 0.2600 2,151,400 +0.01(+2.97%)
Apr 08, 2010 0.2600 0.2600 0.2500 0.2525 63,200 +0.01(+4.99%)
Apr 07, 2010 0.2600 0.2683 0.2000 0.2405 331,536 -0.01(-5.05%)
Apr 06, 2010 0.2501 0.2600 0.2501 0.2533 81,800 +0.00(+1.28%)
Apr 05, 2010 0.2700 0.2700 0.2400 0.2501 146,226 -0.01(-3.81%)
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.