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 (%)
Oct 30, 2009 0.4000 0.4100 0.3802 0.3802 69,000 -0.02(-4.95%)
Oct 29, 2009 0.3700 0.4100 0.3700 0.4000 32,286 +0.02(+5.26%)
Oct 28, 2009 0.4000 0.4000 0.3700 0.3800 31,007 +0.01(+2.70%)
Oct 27, 2009 0.3900 0.4000 0.3700 0.3700 58,487 -0.02(-5.13%)
Oct 26, 2009 0.3900 0.4100 0.3900 0.3900 30,722 -0.01(-2.50%)
Oct 23, 2009 0.4000 0.4016 0.3921 0.4000 41,210 +0.00(+0.00%)
Oct 22, 2009 0.4100 0.4100 0.3800 0.4000 21,442 +0.02(+5.26%)
Oct 21, 2009 0.4400 0.4400 0.3800 0.3800 30,183 -0.02(-5.00%)
Oct 20, 2009 0.3950 0.4000 0.3800 0.4000 88,891 +0.00(+0.00%)
Oct 19, 2009 0.4100 0.4101 0.3900 0.4000 156,698 +0.00(+0.00%)
Oct 16, 2009 0.4400 0.4400 0.3910 0.4000 158,405 -0.01(-2.46%)
Oct 15, 2009 0.4600 0.4600 0.4100 0.4101 76,784 -0.02(-4.63%)
Oct 14, 2009 0.4500 0.4700 0.4300 0.4300 133,927 -0.02(-4.44%)
Oct 13, 2009 0.4800 0.4800 0.4300 0.4500 85,731 -0.02(-4.26%)
Oct 12, 2009 0.4700 0.4780 0.4500 0.4700 84,424 +0.02(+4.44%)
Oct 09, 2009 0.4900 0.5800 0.4500 0.4500 275,249 -0.01(-2.17%)
Oct 08, 2009 0.5000 0.5000 0.4400 0.4600 125,621 +0.00(+0.00%)
Oct 07, 2009 0.5000 0.5000 0.4400 0.4600 93,035 -0.01(-1.92%)
Oct 06, 2009 0.4300 0.4690 0.4200 0.4690 131,450 +0.04(+9.07%)
Oct 05, 2009 0.4400 0.4690 0.4300 0.4300 154,409 -0.01(-2.27%)
Oct 02, 2009 0.4600 0.4690 0.4400 0.4400 118,212 +0.00(+0.00%)
Oct 01, 2009 0.4600 0.4600 0.4206 0.4400 42,492 +0.03(+7.32%)
Sep 30, 2009 0.3900 0.4200 0.3600 0.4100 35,594 +0.03(+7.89%)
Sep 29, 2009 0.4100 0.4200 0.3605 0.3800 118,073 -0.02(-5.00%)
Sep 28, 2009 0.4500 0.4700 0.4000 0.4000 156,524 -0.04(-9.09%)
Sep 25, 2009 0.4500 0.4600 0.4200 0.4400 114,358 -0.01(-1.12%)
Sep 24, 2009 0.4800 0.4800 0.4000 0.4450 339,298 -0.02(-3.26%)
Sep 23, 2009 0.4000 0.7400 0.3500 0.4600 1,649,778 +0.11(+31.47%)
Sep 22, 2009 0.2800 0.4000 0.2800 0.3499 493,603 +0.08(+29.59%)
Sep 21, 2009 0.2800 0.2900 0.2700 0.2700 34,740 +0.01(+3.85%)
Sep 18, 2009 0.2900 0.2900 0.2600 0.2600 13,350 -0.03(-10.34%)
Sep 17, 2009 0.2900 0.2900 0.2600 0.2900 64,479 +0.02(+7.41%)
Sep 16, 2009 0.2600 0.2800 0.2600 0.2700 71,352 +0.00(+0.00%)
Sep 15, 2009 0.2800 0.2900 0.2648 0.2700 211,430 -0.01(-3.02%)
Sep 14, 2009 0.2900 0.2900 0.2784 0.2784 44,075 +0.02(+7.08%)
Sep 11, 2009 0.2900 0.2900 0.2600 0.2600 35,692 -0.00(-0.08%)
Sep 10, 2009 0.2600 0.2900 0.2600 0.2602 25,381 +0.00(+0.08%)
Sep 09, 2009 0.2800 0.2800 0.2600 0.2600 11,372 -0.01(-3.70%)
Sep 08, 2009 0.2600 0.2800 0.2600 0.2700 51,095 +0.01(+3.85%)
Sep 04, 2009 0.2786 0.2800 0.2600 0.2600 25,542 -0.01(-3.70%)
Sep 03, 2009 0.2800 0.2800 0.2700 0.2700 23,523 +0.00(+0.00%)
Sep 02, 2009 0.2800 0.2800 0.2540 0.2700 13,692 -0.01(-3.57%)
Sep 01, 2009 0.2700 0.3000 0.2501 0.2800 75,404 +0.03(+12.00%)
Aug 31, 2009 0.2526 0.2820 0.2500 0.2500 61,760 -0.03(-10.71%)
Aug 28, 2009 0.3000 0.3000 0.2700 0.2800 76,153 +0.01(+3.70%)
Aug 27, 2009 0.2700 0.2800 0.2584 0.2700 169,998 +0.04(+16.83%)
Aug 26, 2009 0.2500 0.2800 0.2300 0.2311 53,084 -0.02(-7.56%)
Aug 25, 2009 0.2499 0.2800 0.2300 0.2500 38,920 +0.02(+8.65%)
Aug 24, 2009 0.2500 0.2500 0.2301 0.2301 16,410 -0.01(-4.12%)
Aug 21, 2009 0.2500 0.2500 0.2300 0.2400 22,772 -0.01(-4.00%)
Aug 20, 2009 0.2402 0.2600 0.2301 0.2500 102,707 +0.02(+8.27%)
Aug 19, 2009 0.2400 0.2500 0.2309 0.2309 25,917 -0.01(-3.79%)
Aug 18, 2009 0.2390 0.2400 0.2300 0.2400 22,879 +0.01(+4.35%)
Aug 17, 2009 0.2400 0.2449 0.2200 0.2300 103,829 +0.01(+2.22%)
Aug 14, 2009 0.2400 0.2500 0.2215 0.2250 34,400 -0.01(-6.25%)
Aug 13, 2009 0.2200 0.2501 0.2200 0.2400 133,550 +0.02(+9.04%)
Aug 12, 2009 0.2400 0.2400 0.2200 0.2201 77,251 -0.01(-4.30%)
Aug 11, 2009 0.2500 0.2500 0.2201 0.2300 65,860 -0.01(-4.17%)
Aug 10, 2009 0.2600 0.2600 0.2400 0.2400 93,197 +0.01(+4.35%)
Aug 07, 2009 0.2200 0.2800 0.2200 0.2300 379,421 +0.01(+4.59%)
Aug 06, 2009 0.2200 0.2200 0.2199 0.2199 6,850 +0.01(+4.42%)
Aug 05, 2009 0.2200 0.2200 0.2104 0.2106 18,082 +0.00(+0.29%)
Aug 04, 2009 0.2208 0.2208 0.2100 0.2100 36,586 -0.02(-8.58%)
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.