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 29, 2012 0.3000 0.3000 0.2800 0.2950 14,900 +0.01(+1.72%)
Jun 28, 2012 0.2700 0.2901 0.2700 0.2900 18,250 +0.00(+0.00%)
Jun 27, 2012 0.2800 0.2900 0.2800 0.2900 4,888 -0.01(-3.33%)
Jun 26, 2012 0.2900 0.3000 0.2900 0.3000 8,739 +0.00(+0.03%)
Jun 25, 2012 0.2912 0.2999 0.2912 0.2999 2,500 +0.02(+7.11%)
Jun 22, 2012 0.2812 0.3000 0.2800 0.2800 7,700 +0.01(+3.63%)
Jun 21, 2012 0.2702 0.2702 0.2702 0.2702 1,800 +0.00(+0.04%)
Jun 20, 2012 0.2768 0.2799 0.2701 0.2701 2,875 -0.01(-4.39%)
Jun 19, 2012 0.2850 0.2900 0.2701 0.2825 32,000 -0.01(-2.59%)
Jun 18, 2012 0.2850 0.2900 0.2850 0.2900 19,050 +0.00(+0.03%)
Jun 15, 2012 0.2900 0.2900 0.2799 0.2899 3,400 -0.00(-0.03%)
Jun 14, 2012 0.2800 0.2999 0.2759 0.2900 61,200 +0.01(+3.57%)
Jun 13, 2012 0.2700 0.2899 0.2700 0.2800 8,755 +0.01(+3.28%)
Jun 11, 2012 0.2700 0.2711 0.2711 0.2711 15,700 -0.00(-0.07%)
Jun 08, 2012 0.2713 0.2713 0.2713 0.2713 1,000 -0.01(-3.07%)
Jun 07, 2012 0.2800 0.2800 0.2799 0.2799 10,000 -0.00(-0.04%)
Jun 06, 2012 0.2800 0.2800 0.2701 0.2800 12,001 +0.00(+0.00%)
Jun 05, 2012 0.2801 0.2899 0.2701 0.2800 10,100 +0.01(+3.28%)
Jun 04, 2012 0.2725 0.2725 0.2701 0.2711 2,937 -0.01(-3.18%)
Jun 01, 2012 0.2710 0.2801 0.2701 0.2800 87,301 +0.00(+0.00%)
May 31, 2012 0.2800 0.2800 0.2800 0.2800 700 -0.00(-0.04%)
May 30, 2012 0.2800 0.2801 0.2718 0.2801 29,201 -0.00(-1.65%)
May 29, 2012 0.2900 0.3000 0.2848 0.2848 8,399 -0.01(-1.79%)
May 25, 2012 0.2999 0.3000 0.2900 0.2900 11,200 +0.00(+0.00%)
May 24, 2012 0.2999 0.2999 0.2900 0.2900 11,000 +0.00(+0.00%)
May 23, 2012 0.2900 0.2900 0.2730 0.2900 21,843 -0.01(-3.33%)
May 21, 2012 0.2900 0.3000 0.3000 0.3000 11,500 +0.01(+3.41%)
May 18, 2012 0.2800 0.3100 0.2800 0.2901 19,300 +0.00(+0.03%)
May 17, 2012 0.3000 0.3000 0.2820 0.2900 59,700 +0.00(+0.00%)
May 16, 2012 0.3100 0.3100 0.2900 0.2900 31,830 -0.01(-3.33%)
May 15, 2012 0.3100 0.3100 0.3000 0.3000 2,100 -0.01(-3.23%)
May 14, 2012 0.3200 0.3200 0.3099 0.3100 10,500 +0.01(+3.33%)
May 11, 2012 0.2800 0.3000 0.2800 0.3000 51,900 +0.01(+3.45%)
May 10, 2012 0.2900 0.2900 0.2900 0.2900 3,200 -0.01(-3.33%)
May 09, 2012 0.3000 0.3000 0.3000 0.3000 9,900 +0.00(+0.77%)
May 08, 2012 0.3000 0.3001 0.2900 0.2977 28,232 -0.01(-3.66%)
May 07, 2012 0.3000 0.3100 0.3000 0.3090 7,450 +0.01(+3.00%)
May 04, 2012 0.3000 0.3000 0.2800 0.3000 46,411 +0.01(+1.69%)
May 03, 2012 0.3150 0.3200 0.2950 0.2950 26,850 -0.02(-5.14%)
May 02, 2012 0.2910 0.3110 0.2910 0.3110 10,064 +0.01(+4.19%)
May 01, 2012 0.2926 0.3000 0.2926 0.2985 6,187 -0.01(-2.13%)
Apr 30, 2012 0.3300 0.3300 0.2926 0.3050 75,900 -0.01(-1.61%)
Apr 27, 2012 0.3400 0.3400 0.3010 0.3100 68,443 -0.03(-8.82%)
Apr 26, 2012 0.3000 0.3401 0.2800 0.3400 326,007 +0.05(+17.24%)
Apr 25, 2012 0.3000 0.3000 0.2900 0.2900 20,276 -0.01(-3.17%)
Apr 24, 2012 0.2900 0.3000 0.2803 0.2995 53,745 +0.02(+6.96%)
Apr 23, 2012 0.2900 0.2900 0.2800 0.2800 4,143 -0.01(-3.45%)
Apr 20, 2012 0.2800 0.3000 0.2800 0.2900 190,387 +0.01(+3.57%)
Apr 19, 2012 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-0.36%)
Apr 17, 2012 0.2700 0.2810 0.2810 0.2810 9,500 +0.00(+0.36%)
Apr 16, 2012 0.2900 0.2900 0.2800 0.2800 6,197 -0.00(-1.75%)
Apr 13, 2012 0.2810 0.2850 0.2810 0.2850 4,653 +0.00(+1.42%)
Apr 12, 2012 0.2810 0.2810 0.2810 0.2810 200 +0.01(+4.04%)
Apr 11, 2012 0.2800 0.2900 0.2700 0.2701 8,500 +0.01(+3.05%)
Apr 10, 2012 0.2700 0.2700 0.2621 0.2621 5,200 -0.02(-6.39%)
Apr 09, 2012 0.2900 0.2900 0.2700 0.2800 10,435 +0.00(+0.00%)
Apr 05, 2012 0.2800 0.2800 0.2800 0.2800 1,000 -0.01(-2.61%)
Apr 03, 2012 0.3000 0.2875 0.2875 0.2875 14,100 -0.01(-4.17%)
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.