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 (%)
Aug 31, 2007 4.900 4.950 4.570 4.900 10,100 +0.10(+2.08%)
Aug 30, 2007 4.950 5.050 4.800 4.800 31,600 -0.17(-3.42%)
Aug 29, 2007 4.900 5.000 4.850 4.970 44,000 -0.03(-0.60%)
Aug 28, 2007 4.950 5.000 4.520 5.000 25,600 -0.08(-1.57%)
Aug 27, 2007 4.810 5.150 4.800 5.080 21,300 +0.27(+5.61%)
Aug 24, 2007 4.700 4.810 4.670 4.810 1,600 +0.09(+1.91%)
Aug 23, 2007 4.800 4.800 4.400 4.720 6,300 -0.05(-1.05%)
Aug 22, 2007 4.700 4.800 4.650 4.770 27,200 +0.02(+0.42%)
Aug 21, 2007 4.900 4.900 4.700 4.750 2,700 -0.10(-2.06%)
Aug 20, 2007 4.820 4.850 4.700 4.850 8,000 +0.13(+2.75%)
Aug 17, 2007 4.650 4.780 4.590 4.720 10,500 +0.18(+3.96%)
Aug 16, 2007 4.850 4.850 4.350 4.540 264,200 -0.31(-6.39%)
Aug 15, 2007 4.800 4.900 4.750 4.850 14,600 +0.18(+3.85%)
Aug 14, 2007 4.400 4.730 4.300 4.670 12,400 +0.17(+3.78%)
Aug 13, 2007 4.800 4.850 4.350 4.500 12,000 -0.24(-5.06%)
Aug 10, 2007 4.500 4.950 4.210 4.740 55,800 +0.53(+12.59%)
Aug 09, 2007 4.500 4.570 4.010 4.210 19,800 -0.28(-6.22%)
Aug 08, 2007 4.650 4.650 4.080 4.489 16,400 -0.21(-4.49%)
Aug 07, 2007 4.700 4.700 4.700 4.700 3,000 -0.10(-2.08%)
Aug 06, 2007 4.800 5.000 4.700 4.800 24,500 +0.00(+0.00%)
Aug 03, 2007 4.870 4.870 4.800 4.800 1,400 +0.00(+0.00%)
Aug 02, 2007 5.200 5.280 4.800 4.800 12,500 -0.43(-8.22%)
Aug 01, 2007 4.900 5.250 4.800 5.230 23,400 +0.43(+8.96%)
Jul 31, 2007 4.900 4.900 4.800 4.800 5,000 +0.00(+0.00%)
Jul 30, 2007 4.800 4.800 4.640 4.800 2,800 -0.10(-2.04%)
Jul 27, 2007 4.900 5.200 4.900 4.900 11,200 +0.00(+0.00%)
Jul 26, 2007 4.950 5.120 4.712 4.900 5,400 +0.00(+0.00%)
Jul 25, 2007 4.900 5.200 4.770 4.900 9,400 +0.05(+1.03%)
Jul 24, 2007 4.700 4.990 4.700 4.850 10,400 +0.13(+2.75%)
Jul 23, 2007 4.600 4.780 4.500 4.720 8,300 +0.22(+4.89%)
Jul 20, 2007 4.350 4.680 4.350 4.500 25,400 +0.11(+2.51%)
Jul 19, 2007 4.280 4.390 4.070 4.390 4,000 +0.21(+5.02%)
Jul 18, 2007 4.050 4.180 3.750 4.180 101,800 -0.07(-1.64%)
Jul 17, 2007 4.300 4.300 4.200 4.250 14,200 -0.20(-4.49%)
Jul 16, 2007 4.420 4.580 4.260 4.450 15,400 -0.05(-1.11%)
Jul 13, 2007 4.650 4.750 4.350 4.500 75,600 -0.30(-6.25%)
Jul 12, 2007 5.100 5.100 4.700 4.800 20,200 -0.30(-5.88%)
Jul 11, 2007 5.190 5.190 5.050 5.100 13,700 -0.10(-1.92%)
Jul 10, 2007 5.200 5.220 5.194 5.200 6,500 -0.06(-1.14%)
Jul 09, 2007 5.250 5.430 5.100 5.260 26,700 +0.09(+1.74%)
Jul 06, 2007 5.320 5.400 5.130 5.170 11,700 -0.23(-4.26%)
Jul 05, 2007 5.470 5.470 5.320 5.400 1,900 -0.10(-1.82%)
Jul 03, 2007 5.370 5.750 5.320 5.500 16,100 +0.20(+3.77%)
Jul 02, 2007 5.550 5.600 5.300 5.300 32,800 -0.30(-5.36%)
Jun 29, 2007 5.800 5.850 5.450 5.600 23,500 -0.35(-5.88%)
Jun 28, 2007 5.900 5.950 5.900 5.950 1,000 +0.00(+0.00%)
Jun 27, 2007 5.750 5.950 5.680 5.950 8,200 +0.10(+1.71%)
Jun 26, 2007 5.750 5.850 5.700 5.850 1,500 +0.00(+0.00%)
Jun 25, 2007 5.950 5.950 5.750 5.850 6,400 -0.07(-1.18%)
Jun 22, 2007 5.930 5.950 5.750 5.920 11,100 +0.07(+1.19%)
Jun 21, 2007 5.850 5.850 5.850 5.850 100 +0.05(+0.83%)
Jun 20, 2007 5.850 5.894 5.800 5.802 1,400 -0.15(-2.49%)
Jun 19, 2007 5.900 5.950 5.750 5.950 7,800 +0.15(+2.59%)
Jun 18, 2007 5.800 5.880 5.750 5.800 22,600 -0.10(-1.69%)
Jun 15, 2007 5.870 5.920 5.870 5.900 13,600 -0.05(-0.84%)
Jun 14, 2007 6.000 6.000 5.830 5.950 6,900 -0.05(-0.83%)
Jun 13, 2007 6.050 6.070 6.000 6.000 6,300 -0.07(-1.15%)
Jun 12, 2007 5.970 6.070 5.940 6.070 5,300 +0.11(+1.85%)
Jun 11, 2007 5.800 5.990 5.800 5.960 20,700 -0.14(-2.30%)
Jun 08, 2007 6.050 6.100 6.050 6.100 1,000 +0.00(+0.00%)
Jun 07, 2007 5.950 6.150 5.950 6.100 11,400 +0.05(+0.83%)
Jun 06, 2007 5.900 6.050 5.900 6.050 1,000 +0.05(+0.83%)
Jun 05, 2007 6.151 6.190 5.980 6.000 9,200 -0.10(-1.64%)
Jun 04, 2007 6.100 6.170 6.050 6.100 7,500 +0.08(+1.33%)
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.