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 (%)
Jul 31, 2006 7.100 7.150 6.900 6.900 19,100 -0.18(-2.54%)
Jul 28, 2006 7.050 7.150 7.050 7.080 3,900 +0.08(+1.14%)
Jul 27, 2006 7.000 7.000 6.900 7.000 22,300 +0.10(+1.45%)
Jul 26, 2006 6.800 6.900 6.800 6.900 1,700 +0.10(+1.47%)
Jul 25, 2006 7.000 7.000 6.800 6.800 2,200 -0.11(-1.59%)
Jul 24, 2006 6.950 6.950 6.900 6.910 3,200 -0.09(-1.29%)
Jul 21, 2006 6.900 7.000 6.900 7.000 15,100 +0.09(+1.30%)
Jul 20, 2006 7.000 7.000 6.900 6.910 34,600 -0.08(-1.14%)
Jul 19, 2006 6.950 7.000 6.750 6.990 8,900 -0.01(-0.14%)
Jul 18, 2006 7.300 7.300 7.000 7.000 10,800 -0.30(-4.11%)
Jul 17, 2006 7.400 7.400 7.250 7.300 3,800 -0.15(-2.01%)
Jul 14, 2006 7.530 7.530 7.450 7.450 1,000 -0.13(-1.72%)
Jul 13, 2006 7.680 7.680 7.580 7.580 900 +0.00(+0.00%)
Jul 12, 2006 7.600 7.600 7.580 7.580 700 +0.08(+1.07%)
Jul 11, 2006 7.370 7.530 7.370 7.500 4,700 +0.15(+2.04%)
Jul 10, 2006 7.300 7.370 7.300 7.350 1,300 -0.03(-0.41%)
Jul 07, 2006 7.550 7.550 7.380 7.380 5,200 -0.09(-1.20%)
Jul 06, 2006 7.750 7.760 7.450 7.470 7,200 -0.30(-3.86%)
Jul 05, 2006 7.750 7.800 7.750 7.770 3,600 +0.02(+0.26%)
Jul 03, 2006 7.850 7.900 7.750 7.750 1,300 +0.00(+0.00%)
Jun 30, 2006 7.650 7.800 7.650 7.750 3,100 +0.15(+1.97%)
Jun 29, 2006 7.400 7.630 7.400 7.600 37,200 +0.19(+2.56%)
Jun 28, 2006 7.950 7.950 7.400 7.410 17,800 -0.47(-5.96%)
Jun 27, 2006 7.880 7.950 7.800 7.880 4,500 -0.02(-0.25%)
Jun 26, 2006 7.900 7.900 7.850 7.900 1,700 -0.09(-1.13%)
Jun 23, 2006 8.180 8.180 7.920 7.990 19,200 -0.31(-3.73%)
Jun 22, 2006 8.400 8.400 8.150 8.300 36,000 -0.10(-1.19%)
Jun 21, 2006 7.750 8.600 7.750 8.400 51,300 +0.65(+8.39%)
Jun 20, 2006 7.550 7.750 7.550 7.750 4,000 +0.15(+1.97%)
Jun 19, 2006 7.500 7.700 7.500 7.600 13,000 +0.05(+0.66%)
Jun 16, 2006 7.450 7.550 7.400 7.550 3,200 +0.15(+2.03%)
Jun 15, 2006 7.300 7.400 7.300 7.400 1,800 +0.15(+2.07%)
Jun 14, 2006 7.250 7.250 7.200 7.250 14,500 +0.00(+0.00%)
Jun 13, 2006 7.200 7.250 7.150 7.250 7,200 +0.05(+0.69%)
Jun 12, 2006 7.250 7.250 7.200 7.200 2,800 -0.01(-0.14%)
Jun 09, 2006 7.150 7.300 7.150 7.210 85,300 +0.16(+2.27%)
Jun 08, 2006 7.000 7.100 6.950 7.050 8,000 +0.15(+2.17%)
Jun 07, 2006 6.880 6.950 6.850 6.900 6,800 +0.00(+0.00%)
Jun 06, 2006 6.750 6.900 6.700 6.900 38,800 +0.10(+1.47%)
Jun 05, 2006 6.800 6.850 6.750 6.800 76,700 -0.06(-0.87%)
Jun 02, 2006 7.000 7.000 6.800 6.860 22,800 -0.12(-1.72%)
Jun 01, 2006 6.150 7.000 6.050 6.980 23,000 +0.78(+12.58%)
May 31, 2006 6.050 6.200 6.030 6.200 61,900 +0.15(+2.48%)
May 30, 2006 6.090 6.100 5.950 6.050 182,100 -0.04(-0.66%)
May 26, 2006 6.250 6.250 6.060 6.090 20,300 -0.16(-2.56%)
May 25, 2006 6.300 6.500 6.100 6.250 87,800 -0.05(-0.79%)
May 24, 2006 6.600 6.600 6.250 6.300 11,800 -0.25(-3.82%)
May 23, 2006 7.000 7.000 6.500 6.550 235,800 -0.40(-5.76%)
May 22, 2006 7.010 7.010 6.900 6.950 18,100 -0.06(-0.86%)
May 19, 2006 7.030 7.100 7.000 7.010 6,700 -0.02(-0.28%)
May 18, 2006 7.370 7.400 7.030 7.030 25,600 -0.36(-4.87%)
May 17, 2006 7.710 7.710 7.350 7.390 34,700 -0.32(-4.15%)
May 16, 2006 7.990 7.990 7.710 7.710 17,800 -0.28(-3.50%)
May 15, 2006 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
May 12, 2006 8.000 8.000 7.960 7.990 2,100 -0.06(-0.75%)
May 11, 2006 8.550 8.600 7.910 8.050 14,000 -0.45(-5.29%)
May 10, 2006 8.800 8.800 8.500 8.500 8,100 -0.35(-3.95%)
May 09, 2006 8.390 8.850 8.250 8.850 50,100 +0.46(+5.48%)
May 08, 2006 8.370 8.680 8.320 8.390 28,000 -0.01(-0.12%)
May 05, 2006 8.570 8.600 8.150 8.400 28,000 -0.19(-2.21%)
May 04, 2006 8.660 8.700 8.580 8.590 6,100 -0.06(-0.69%)
May 03, 2006 8.900 8.900 8.650 8.650 6,400 -0.15(-1.70%)
May 02, 2006 8.950 8.950 8.700 8.800 20,500 -0.10(-1.12%)
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.