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 29, 2017 1.360 1.390 1.310 1.340 613,231 -0.04(-2.90%)
Sep 28, 2017 1.440 1.460 1.370 1.380 680,719 -0.09(-6.12%)
Sep 27, 2017 1.330 1.470 1.330 1.470 2,125,025 +0.14(+10.53%)
Sep 26, 2017 1.270 1.370 1.270 1.330 1,080,775 +0.05(+3.91%)
Sep 25, 2017 1.300 1.310 1.230 1.280 1,441,620 -0.04(-3.03%)
Sep 22, 2017 1.310 1.340 1.300 1.320 400,113 +0.00(+0.00%)
Sep 21, 2017 1.330 1.330 1.280 1.320 417,084 +0.00(+0.00%)
Sep 20, 2017 1.290 1.370 1.270 1.320 1,797,145 +0.01(+0.76%)
Sep 19, 2017 1.310 1.355 1.260 1.310 1,015,452 +0.00(+0.00%)
Sep 18, 2017 1.390 1.400 1.310 1.310 945,239 -0.08(-5.76%)
Sep 15, 2017 1.420 1.427 1.380 1.390 664,084 -0.02(-1.42%)
Sep 14, 2017 1.400 1.430 1.370 1.410 382,898 +0.00(+0.00%)
Sep 13, 2017 1.400 1.437 1.370 1.410 521,296 +0.00(+0.00%)
Sep 12, 2017 1.470 1.479 1.400 1.410 412,421 -0.05(-3.42%)
Sep 11, 2017 1.340 1.490 1.340 1.460 1,471,187 +0.13(+9.77%)
Sep 08, 2017 1.320 1.340 1.280 1.330 534,012 -0.01(-0.75%)
Sep 07, 2017 1.360 1.370 1.330 1.340 547,634 -0.01(-0.74%)
Sep 06, 2017 1.400 1.400 1.330 1.350 634,926 -0.05(-3.57%)
Sep 05, 2017 1.420 1.440 1.360 1.400 502,104 -0.03(-2.10%)
Sep 01, 2017 1.410 1.440 1.365 1.430 542,346 +0.01(+0.70%)
Aug 31, 2017 1.430 1.440 1.410 1.420 316,653 +0.00(+0.00%)
Aug 30, 2017 1.420 1.430 1.395 1.420 310,338 +0.01(+0.71%)
Aug 29, 2017 1.430 1.455 1.400 1.410 296,680 -0.03(-2.08%)
Aug 28, 2017 1.410 1.450 1.410 1.440 284,946 +0.03(+2.13%)
Aug 25, 2017 1.450 1.460 1.400 1.410 522,198 -0.05(-3.42%)
Aug 24, 2017 1.460 1.470 1.360 1.460 765,720 -0.01(-0.68%)
Aug 23, 2017 1.390 1.530 1.390 1.470 1,273,008 +0.09(+6.52%)
Aug 22, 2017 1.520 1.532 1.350 1.380 1,930,564 -0.16(-10.39%)
Aug 21, 2017 1.580 1.600 1.540 1.540 420,027 -0.04(-2.53%)
Aug 18, 2017 1.550 1.590 1.550 1.580 533,867 +0.00(+0.00%)
Aug 17, 2017 1.600 1.630 1.580 1.580 442,111 -0.04(-2.47%)
Aug 16, 2017 1.600 1.640 1.600 1.620 340,087 +0.00(+0.00%)
Aug 15, 2017 1.670 1.670 1.610 1.620 396,513 -0.03(-1.82%)
Aug 14, 2017 1.600 1.690 1.600 1.650 767,234 +0.07(+4.43%)
Aug 11, 2017 1.630 1.640 1.560 1.580 973,627 -0.06(-3.66%)
Aug 10, 2017 1.750 1.750 1.520 1.640 2,160,850 -0.11(-6.29%)
Aug 09, 2017 1.780 1.810 1.750 1.750 646,230 -0.05(-2.78%)
Aug 08, 2017 1.770 1.820 1.750 1.800 602,659 +0.03(+1.69%)
Aug 07, 2017 1.800 1.800 1.740 1.770 467,308 -0.02(-1.12%)
Aug 04, 2017 1.760 1.790 1.760 1.790 426,736 +0.03(+1.70%)
Aug 03, 2017 1.810 1.820 1.760 1.760 507,600 -0.04(-2.22%)
Aug 02, 2017 1.760 1.815 1.710 1.800 645,880 +0.05(+2.86%)
Aug 01, 2017 1.800 1.800 1.740 1.750 725,650 -0.04(-2.23%)
Jul 31, 2017 1.800 1.810 1.790 1.790 327,565 +0.00(+0.00%)
Jul 28, 2017 1.810 1.835 1.790 1.790 596,789 -0.03(-1.65%)
Jul 27, 2017 1.810 1.830 1.800 1.820 362,687 +0.02(+1.11%)
Jul 26, 2017 1.850 1.850 1.790 1.800 392,855 -0.03(-1.64%)
Jul 25, 2017 1.820 1.840 1.780 1.830 426,629 +0.00(+0.00%)
Jul 24, 2017 1.830 1.840 1.790 1.830 340,205 -0.01(-0.54%)
Jul 21, 2017 1.860 1.860 1.810 1.840 507,658 -0.01(-0.54%)
Jul 20, 2017 1.860 1.870 1.840 1.850 452,547 -0.02(-1.07%)
Jul 19, 2017 1.870 1.880 1.830 1.870 671,799 +0.00(+0.00%)
Jul 18, 2017 1.810 1.880 1.770 1.870 898,184 +0.06(+3.31%)
Jul 17, 2017 1.810 1.850 1.800 1.810 407,737 -0.01(-0.55%)
Jul 14, 2017 1.860 1.870 1.800 1.820 642,036 -0.02(-1.09%)
Jul 13, 2017 1.930 1.930 1.820 1.840 915,187 -0.08(-4.17%)
Jul 12, 2017 1.870 1.930 1.860 1.920 942,658 +0.05(+2.67%)
Jul 11, 2017 1.840 1.890 1.830 1.870 798,498 +0.03(+1.63%)
Jul 10, 2017 1.870 1.890 1.830 1.840 886,331 -0.01(-0.54%)
Jul 07, 2017 1.820 1.880 1.790 1.850 1,238,488 +0.04(+2.21%)
Jul 06, 2017 1.790 1.820 1.770 1.810 607,133 +0.00(+0.00%)
Jul 05, 2017 1.750 1.820 1.730 1.810 1,114,786 +0.03(+1.69%)
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.