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, 2017 1.780 1.780 1.720 1.720 617,101 -0.06(-3.37%)
Jun 29, 2017 1.710 1.780 1.670 1.780 2,486,098 +0.08(+4.71%)
Jun 28, 2017 1.720 1.780 1.670 1.700 1,038,898 -0.02(-1.16%)
Jun 27, 2017 1.770 1.770 1.700 1.720 1,069,404 -0.05(-2.82%)
Jun 26, 2017 1.840 1.840 1.730 1.770 1,372,577 -0.06(-3.28%)
Jun 23, 2017 1.710 1.900 1.620 1.830 10,594,239 +0.13(+7.65%)
Jun 22, 2017 1.710 1.750 1.680 1.700 1,045,933 +0.01(+0.59%)
Jun 21, 2017 1.760 1.800 1.670 1.690 1,634,395 -0.09(-5.06%)
Jun 20, 2017 1.840 1.850 1.765 1.780 1,504,831 -0.08(-4.30%)
Jun 19, 2017 1.910 1.930 1.820 1.860 1,450,311 -0.02(-1.06%)
Jun 16, 2017 1.900 1.910 1.815 1.880 2,660,359 +0.03(+1.62%)
Jun 15, 2017 1.900 2.010 1.710 1.850 5,252,797 +0.14(+8.19%)
Jun 14, 2017 1.750 1.840 1.650 1.710 1,426,680 -0.05(-2.84%)
Jun 13, 2017 1.700 1.900 1.480 1.760 4,066,337 +0.02(+1.15%)
Jun 12, 2017 1.860 1.879 1.720 1.740 1,760,470 -0.11(-5.95%)
Jun 09, 2017 2.000 2.005 1.830 1.850 2,773,099 -0.16(-7.96%)
Jun 08, 2017 2.130 2.130 1.960 2.010 1,537,028 -0.12(-5.63%)
Jun 07, 2017 2.080 2.200 2.020 2.130 1,104,501 +0.04(+1.91%)
Jun 06, 2017 2.220 2.220 2.020 2.090 1,430,842 -0.06(-2.79%)
Jun 05, 2017 2.120 2.215 2.100 2.150 1,666,915 +0.07(+3.37%)
Jun 02, 2017 1.990 2.190 1.990 2.080 2,601,351 +0.12(+6.12%)
Jun 01, 2017 1.960 2.000 1.950 1.960 707,434 +0.01(+0.51%)
May 31, 2017 1.970 1.970 1.950 1.950 588,845 -0.01(-0.51%)
May 30, 2017 1.950 1.980 1.910 1.960 570,655 +0.01(+0.51%)
May 26, 2017 2.060 2.090 1.830 1.950 1,926,483 -0.08(-3.94%)
May 25, 2017 1.930 2.070 1.900 2.030 3,391,214 +0.12(+6.28%)
May 24, 2017 1.810 1.935 1.810 1.910 2,085,940 +0.11(+6.11%)
May 23, 2017 1.790 1.820 1.770 1.800 1,026,630 +0.01(+0.56%)
May 22, 2017 1.780 1.790 1.740 1.790 1,078,583 +0.03(+1.70%)
May 19, 2017 1.730 1.770 1.730 1.760 512,059 +0.02(+1.15%)
May 18, 2017 1.710 1.750 1.700 1.740 582,809 +0.03(+1.75%)
May 17, 2017 1.740 1.760 1.700 1.710 523,459 -0.06(-3.39%)
May 16, 2017 1.720 1.780 1.720 1.770 653,907 +0.04(+2.31%)
May 15, 2017 1.770 1.770 1.710 1.730 938,790 -0.04(-2.26%)
May 12, 2017 1.770 1.780 1.750 1.770 438,929 -0.01(-0.56%)
May 11, 2017 1.750 1.780 1.740 1.780 669,174 +0.03(+1.71%)
May 10, 2017 1.750 1.780 1.750 1.750 518,075 -0.02(-1.13%)
May 09, 2017 1.780 1.790 1.720 1.770 1,220,007 -0.01(-0.56%)
May 08, 2017 1.800 1.800 1.750 1.780 621,907 +0.00(+0.00%)
May 05, 2017 1.820 1.820 1.740 1.780 993,428 -0.02(-1.11%)
May 04, 2017 1.830 1.860 1.780 1.800 853,885 -0.02(-1.10%)
May 03, 2017 1.790 1.870 1.790 1.820 1,485,545 +0.04(+2.25%)
May 02, 2017 1.770 1.850 1.700 1.780 2,510,540 +0.03(+1.71%)
May 01, 2017 1.780 1.780 1.700 1.750 756,674 -0.01(-0.57%)
Apr 28, 2017 1.810 1.840 1.740 1.760 1,783,352 +0.00(+0.00%)
Apr 27, 2017 1.650 1.770 1.620 1.760 3,097,610 +0.14(+8.64%)
Apr 26, 2017 1.600 1.900 1.580 1.620 6,439,386 +0.02(+1.25%)
Apr 25, 2017 1.640 1.650 1.580 1.600 834,109 -0.03(-1.84%)
Apr 24, 2017 1.660 1.660 1.580 1.630 1,280,792 -0.03(-1.81%)
Apr 21, 2017 1.690 1.700 1.630 1.660 807,840 -0.03(-1.78%)
Apr 20, 2017 1.690 1.730 1.570 1.690 893,766 +0.00(+0.00%)
Apr 19, 2017 1.610 1.690 1.590 1.690 1,249,760 +0.07(+4.32%)
Apr 18, 2017 1.610 1.640 1.550 1.620 1,522,839 +0.01(+0.62%)
Apr 17, 2017 1.460 1.619 1.450 1.610 2,237,123 +0.15(+10.27%)
Apr 13, 2017 1.470 1.530 1.450 1.460 629,178 -0.02(-1.35%)
Apr 12, 2017 1.520 1.520 1.460 1.480 567,946 -0.04(-2.63%)
Apr 11, 2017 1.530 1.550 1.460 1.520 1,226,717 -0.03(-1.94%)
Apr 10, 2017 1.570 1.650 1.550 1.550 935,428 -0.05(-3.13%)
Apr 07, 2017 1.650 1.650 1.520 1.600 1,428,151 -0.06(-3.61%)
Apr 06, 2017 1.550 1.660 1.470 1.660 1,630,606 +0.09(+5.73%)
Apr 05, 2017 1.710 1.720 1.330 1.570 3,665,741 -0.12(-7.10%)
Apr 04, 2017 1.630 1.770 1.610 1.690 4,116,495 +0.07(+4.32%)
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.