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 (%)
Sep 30, 2014 1.260 1.320 1.230 1.310 987,877 +0.06(+4.80%)
Sep 29, 2014 1.200 1.260 1.190 1.250 430,755 +0.05(+4.17%)
Sep 26, 2014 1.210 1.240 1.190 1.200 376,263 +0.00(+0.00%)
Sep 25, 2014 1.170 1.240 1.170 1.200 352,697 +0.02(+1.69%)
Sep 24, 2014 1.160 1.190 1.160 1.180 196,988 +0.03(+2.61%)
Sep 23, 2014 1.170 1.180 1.140 1.150 311,872 -0.03(-2.54%)
Sep 22, 2014 1.180 1.200 1.140 1.180 481,541 +0.00(+0.00%)
Sep 19, 2014 1.230 1.230 1.170 1.180 1,069,853 -0.01(-0.84%)
Sep 18, 2014 1.200 1.220 1.170 1.190 864,955 +0.02(+1.71%)
Sep 17, 2014 1.140 1.220 1.130 1.170 1,401,088 +0.05(+4.46%)
Sep 16, 2014 1.080 1.160 1.080 1.120 673,839 +0.04(+3.70%)
Sep 15, 2014 1.090 1.120 1.080 1.080 439,094 -0.01(-1.37%)
Sep 12, 2014 1.090 1.110 1.073 1.095 294,869 +0.00(+0.46%)
Sep 11, 2014 1.110 1.140 1.070 1.090 531,868 -0.03(-2.68%)
Sep 10, 2014 1.090 1.167 1.080 1.120 632,722 +0.04(+3.70%)
Sep 09, 2014 1.100 1.100 1.070 1.080 261,125 -0.03(-2.70%)
Sep 08, 2014 1.070 1.110 1.070 1.110 385,512 +0.03(+2.78%)
Sep 05, 2014 1.090 1.100 1.060 1.080 172,293 -0.01(-0.92%)
Sep 04, 2014 1.070 1.100 1.060 1.090 301,093 +0.01(+0.93%)
Sep 03, 2014 1.100 1.100 1.060 1.080 176,163 +0.00(+0.00%)
Sep 02, 2014 1.050 1.080 1.030 1.080 275,521 +0.04(+3.85%)
Aug 29, 2014 1.020 1.040 1.040 1.040 222,200 +0.00(+0.00%)
Aug 28, 2014 1.060 1.100 1.013 1.040 896,099 -0.05(-4.59%)
Aug 27, 2014 1.130 1.130 1.060 1.090 693,350 -0.02(-1.80%)
Aug 26, 2014 1.100 1.140 1.060 1.110 911,254 +0.02(+1.83%)
Aug 25, 2014 1.060 1.130 1.060 1.090 569,303 +0.04(+3.81%)
Aug 22, 2014 1.040 1.050 1.020 1.050 244,127 +0.02(+1.94%)
Aug 21, 2014 1.010 1.050 0.9920 1.030 312,968 +0.01(+0.98%)
Aug 20, 2014 1.000 1.040 0.9852 1.020 375,117 +0.00(+0.00%)
Aug 19, 2014 1.030 1.040 0.9900 1.020 578,479 -0.01(-0.97%)
Aug 18, 2014 1.070 1.110 1.000 1.030 843,595 -0.07(-6.36%)
Aug 15, 2014 1.080 1.140 1.030 1.100 1,223,327 -0.02(-1.78%)
Aug 14, 2014 1.190 1.190 0.9900 1.120 1,099,854 -0.05(-4.28%)
Aug 13, 2014 1.140 1.170 1.100 1.170 1,002,304 +0.04(+3.54%)
Aug 12, 2014 1.070 1.140 1.050 1.130 1,047,728 +0.07(+6.60%)
Aug 11, 2014 1.100 1.130 1.040 1.060 1,126,731 -0.02(-1.85%)
Aug 08, 2014 1.000 1.040 0.9717 1.080 1,266,746 +0.09(+9.09%)
Aug 07, 2014 1.000 1.020 0.9620 0.9900 536,353 -0.01(-1.00%)
Aug 06, 2014 0.9400 1.020 0.9400 1.000 642,723 +0.08(+8.70%)
Aug 05, 2014 0.9300 0.9550 0.9200 0.9200 398,246 -0.01(-1.08%)
Aug 04, 2014 0.9600 0.9609 0.8805 0.9300 497,517 -0.03(-3.14%)
Aug 01, 2014 0.9800 1.000 0.9117 0.9601 691,729 -0.04(-3.99%)
Jul 31, 2014 1.000 1.060 0.9826 1.000 1,173,773 -0.02(-1.96%)
Jul 30, 2014 1.030 1.050 0.9825 1.020 283,075 +0.03(+3.04%)
Jul 29, 2014 1.000 1.020 0.9727 0.9899 479,834 +0.02(+2.05%)
Jul 28, 2014 1.070 1.130 0.9700 0.9700 1,756,296 -0.08(-7.62%)
Jul 25, 2014 0.8800 1.100 0.8700 1.050 3,216,944 +0.18(+20.00%)
Jul 24, 2014 0.8500 0.8898 0.8500 0.8750 147,942 +0.03(+2.94%)
Jul 23, 2014 0.8500 0.8700 0.8439 0.8500 103,069 +0.00(+0.29%)
Jul 22, 2014 0.8500 0.8600 0.8311 0.8475 131,929 +0.01(+0.89%)
Jul 21, 2014 0.8900 0.8900 0.8100 0.8400 381,429 -0.03(-3.45%)
Jul 18, 2014 0.8300 0.8900 0.8300 0.8700 351,495 +0.04(+5.44%)
Jul 17, 2014 0.8200 0.8300 0.8101 0.8251 89,732 +0.00(+0.50%)
Jul 16, 2014 0.8295 0.8299 0.8175 0.8210 95,418 -0.00(-0.02%)
Jul 15, 2014 0.8100 0.8300 0.8050 0.8212 196,197 +0.01(+1.07%)
Jul 14, 2014 0.8200 0.8482 0.8050 0.8125 416,631 -0.02(-2.11%)
Jul 11, 2014 0.8400 0.8785 0.8115 0.8300 149,914 -0.01(-1.19%)
Jul 10, 2014 0.8301 0.8556 0.8100 0.8400 249,816 -0.02(-2.33%)
Jul 09, 2014 0.9000 0.9000 0.8400 0.8600 256,991 -0.02(-2.28%)
Jul 08, 2014 0.8900 0.9100 0.8616 0.8801 226,673 -0.01(-0.59%)
Jul 07, 2014 0.9100 0.9100 0.8700 0.8853 484,054 -0.00(-0.53%)
Jul 03, 2014 0.8800 0.8900 0.8900 0.8900 270,700 +0.02(+2.30%)
Jul 02, 2014 0.8900 0.8997 0.8300 0.8700 271,876 -0.01(-1.38%)
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.