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, 2015 1.300 1.323 1.300 1.300 53,104 +0.00(+0.00%)
Oct 29, 2015 1.360 1.370 1.290 1.300 132,507 -0.06(-4.41%)
Oct 28, 2015 1.320 1.360 1.310 1.360 109,888 +0.04(+3.03%)
Oct 27, 2015 1.320 1.350 1.290 1.320 87,357 +0.00(+0.00%)
Oct 26, 2015 1.340 1.360 1.290 1.320 37,670 -0.01(-0.75%)
Oct 23, 2015 1.320 1.340 1.272 1.330 92,297 +0.02(+1.53%)
Oct 22, 2015 1.250 1.310 1.240 1.310 154,691 +0.07(+5.65%)
Oct 21, 2015 1.300 1.330 1.240 1.240 73,888 -0.05(-3.88%)
Oct 20, 2015 1.350 1.350 1.280 1.290 151,140 -0.07(-5.15%)
Oct 19, 2015 1.340 1.380 1.330 1.360 79,320 +0.00(+0.00%)
Oct 16, 2015 1.340 1.420 1.324 1.360 360,280 +0.03(+2.26%)
Oct 15, 2015 1.270 1.340 1.264 1.330 207,418 +0.06(+4.72%)
Oct 14, 2015 1.300 1.300 1.270 1.270 60,244 -0.02(-1.55%)
Oct 13, 2015 1.280 1.330 1.280 1.290 69,496 +0.01(+0.78%)
Oct 12, 2015 1.340 1.370 1.230 1.280 178,730 -0.05(-3.76%)
Oct 09, 2015 1.370 1.376 1.300 1.330 147,282 -0.02(-1.48%)
Oct 08, 2015 1.350 1.395 1.330 1.350 111,109 -0.01(-0.74%)
Oct 07, 2015 1.360 1.400 1.335 1.360 104,020 +0.00(+0.00%)
Oct 06, 2015 1.390 1.410 1.350 1.360 148,747 -0.03(-2.16%)
Oct 05, 2015 1.310 1.400 1.310 1.390 125,133 +0.08(+6.11%)
Oct 02, 2015 1.300 1.310 1.290 1.310 118,661 -0.01(-0.76%)
Oct 01, 2015 1.320 1.350 1.290 1.320 100,892 +0.00(+0.00%)
Sep 30, 2015 1.330 1.340 1.270 1.320 364,010 +0.00(+0.00%)
Sep 29, 2015 1.340 1.340 1.310 1.320 119,019 +0.01(+0.76%)
Sep 28, 2015 1.330 1.340 1.310 1.310 121,545 -0.03(-2.24%)
Sep 25, 2015 1.340 1.350 1.300 1.340 244,224 +0.00(+0.00%)
Sep 24, 2015 1.330 1.350 1.320 1.340 190,987 +0.00(+0.00%)
Sep 23, 2015 1.350 1.350 1.325 1.340 145,303 +0.01(+0.75%)
Sep 22, 2015 1.350 1.390 1.320 1.330 129,708 -0.04(-2.92%)
Sep 21, 2015 1.390 1.401 1.370 1.370 108,050 +0.01(+0.74%)
Sep 18, 2015 1.390 1.430 1.360 1.360 497,426 -0.06(-4.23%)
Sep 17, 2015 1.400 1.430 1.340 1.420 225,266 +0.05(+3.65%)
Sep 16, 2015 1.310 1.390 1.301 1.370 217,364 +0.07(+5.38%)
Sep 15, 2015 1.300 1.320 1.280 1.300 227,038 +0.00(+0.00%)
Sep 14, 2015 1.300 1.300 1.250 1.300 136,819 -0.02(-1.52%)
Sep 11, 2015 1.320 1.330 1.310 1.320 108,717 -0.02(-1.49%)
Sep 10, 2015 1.320 1.340 1.320 1.340 53,913 +0.03(+2.29%)
Sep 09, 2015 1.330 1.370 1.310 1.310 263,200 +0.00(+0.00%)
Sep 08, 2015 1.260 1.340 1.250 1.310 314,579 +0.06(+4.80%)
Sep 04, 2015 1.200 1.250 1.250 1.250 356,300 +0.03(+2.46%)
Sep 03, 2015 1.200 1.240 1.150 1.220 195,034 +0.01(+0.83%)
Sep 02, 2015 1.170 1.220 1.150 1.210 143,826 +0.06(+5.22%)
Sep 01, 2015 1.190 1.200 1.150 1.150 124,704 -0.06(-4.96%)
Aug 31, 2015 1.190 1.210 1.190 1.210 270,235 +0.03(+2.54%)
Aug 28, 2015 1.180 1.200 1.150 1.180 117,580 +0.02(+1.72%)
Aug 27, 2015 1.150 1.180 1.130 1.160 184,342 +0.01(+0.87%)
Aug 26, 2015 1.120 1.190 1.120 1.150 179,998 +0.04(+3.60%)
Aug 25, 2015 1.060 1.120 1.060 1.110 286,481 +0.07(+6.73%)
Aug 24, 2015 1.060 1.090 1.030 1.040 532,405 -0.06(-5.45%)
Aug 21, 2015 1.090 1.130 1.090 1.100 181,838 -0.02(-1.79%)
Aug 20, 2015 1.160 1.170 1.120 1.120 152,752 -0.03(-2.61%)
Aug 19, 2015 1.120 1.170 1.120 1.150 166,946 +0.03(+2.68%)
Aug 18, 2015 1.160 1.180 1.120 1.120 380,002 -0.05(-4.27%)
Aug 17, 2015 1.200 1.230 1.110 1.170 653,382 -0.05(-4.10%)
Aug 14, 2015 1.200 1.230 1.190 1.220 210,787 +0.02(+1.67%)
Aug 13, 2015 1.220 1.230 1.200 1.200 144,899 -0.01(-0.83%)
Aug 12, 2015 1.230 1.230 1.200 1.210 201,204 -0.02(-1.63%)
Aug 11, 2015 1.160 1.230 1.160 1.230 225,459 +0.04(+3.36%)
Aug 10, 2015 1.120 1.290 1.120 1.190 730,942 +0.08(+7.21%)
Aug 07, 2015 1.100 1.120 1.100 1.110 154,232 +0.00(+0.00%)
Aug 06, 2015 1.100 1.135 1.100 1.110 134,429 +0.01(+0.91%)
Aug 05, 2015 1.120 1.120 1.100 1.100 232,353 -0.01(-0.90%)
Aug 04, 2015 1.090 1.120 1.090 1.110 231,851 +0.02(+1.83%)
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.