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 (%)
May 24, 2011 0.2900 0.2900 0.2820 0.2900 6,809 +0.00(+0.35%)
May 23, 2011 0.2900 0.2932 0.2890 0.2890 4,963 -0.00(-0.24%)
May 20, 2011 0.3000 0.3000 0.2897 0.2897 3,800 -0.02(-4.99%)
May 19, 2011 0.2800 0.3400 0.2800 0.3049 139,299 +0.02(+6.98%)
May 18, 2011 0.2800 0.2900 0.2701 0.2850 26,908 +0.01(+1.82%)
May 17, 2011 0.3000 0.3000 0.2799 0.2799 60,391 -0.02(-6.07%)
May 16, 2011 0.2900 0.3099 0.2900 0.2980 7,589 +0.01(+2.76%)
May 13, 2011 0.3000 0.3000 0.2900 0.2900 5,900 -0.01(-3.33%)
May 12, 2011 0.3200 0.3200 0.3000 0.3000 12,500 +0.01(+3.45%)
May 11, 2011 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
May 10, 2011 0.2860 0.2900 0.2860 0.2900 2,400 +0.00(+0.87%)
May 09, 2011 0.3000 0.3000 0.2860 0.2875 21,587 -0.01(-4.17%)
May 06, 2011 0.3000 0.3036 0.2998 0.3000 29,396 +0.01(+3.45%)
May 05, 2011 0.3400 0.3400 0.2900 0.2900 4,200 +0.01(+3.17%)
May 04, 2011 0.2950 0.3010 0.2811 0.2811 114,666 -0.02(-7.84%)
May 03, 2011 0.3100 0.3300 0.3050 0.3050 14,000 -0.01(-3.17%)
May 02, 2011 0.3150 0.3150 0.3150 0.3150 10,529 +0.00(+0.00%)
Apr 29, 2011 0.3200 0.3220 0.3150 0.3150 7,600 -0.01(-1.56%)
Apr 28, 2011 0.3100 0.3200 0.3100 0.3200 3,800 +0.01(+1.59%)
Apr 27, 2011 0.3299 0.3299 0.3150 0.3150 5,700 -0.01(-1.56%)
Apr 26, 2011 0.3200 0.3500 0.3200 0.3200 30,775 +0.00(+0.00%)
Apr 25, 2011 0.3202 0.3202 0.3200 0.3200 4,834 -0.00(-0.03%)
Apr 21, 2011 0.3200 0.3300 0.3200 0.3201 10,400 +0.01(+3.26%)
Apr 20, 2011 0.3200 0.3400 0.2900 0.3100 57,510 -0.01(-3.13%)
Apr 19, 2011 0.3100 0.3301 0.3100 0.3200 17,603 +0.03(+9.59%)
Apr 18, 2011 0.2702 0.3200 0.2702 0.2920 23,470 -0.02(-5.81%)
Apr 15, 2011 0.3000 0.3200 0.3000 0.3100 21,262 +0.01(+2.48%)
Apr 14, 2011 0.3027 0.3050 0.3025 0.3025 4,825 -0.00(-0.03%)
Apr 13, 2011 0.3026 0.3126 0.3026 0.3026 2,158 +0.00(+0.87%)
Apr 12, 2011 0.3120 0.3179 0.3000 0.3000 18,720 -0.01(-1.64%)
Apr 11, 2011 0.3300 0.3300 0.3000 0.3050 45,552 -0.02(-4.69%)
Apr 08, 2011 0.3100 0.3200 0.3100 0.3200 3,700 +0.02(+6.31%)
Apr 07, 2011 0.3200 0.3300 0.2900 0.3010 89,521 -0.03(-8.79%)
Apr 06, 2011 0.3300 0.3500 0.3200 0.3300 93,594 -0.00(-0.03%)
Apr 05, 2011 0.3200 0.3400 0.3200 0.3301 21,173 +0.02(+5.56%)
Apr 04, 2011 0.3227 0.3227 0.3002 0.3127 24,505 -0.02(-5.21%)
Apr 01, 2011 0.3300 0.3300 0.3225 0.3299 14,200 -0.00(-0.03%)
Mar 31, 2011 0.3200 0.3300 0.3199 0.3300 8,420 +0.00(+0.00%)
Mar 30, 2011 0.3300 0.3300 0.3250 0.3300 2,443 +0.00(+0.00%)
Mar 29, 2011 0.3300 0.3325 0.3150 0.3300 23,813 +0.00(+0.00%)
Mar 28, 2011 0.3416 0.3500 0.3300 0.3300 50,406 -0.02(-5.71%)
Mar 25, 2011 0.3400 0.3500 0.3400 0.3500 8,652 +0.01(+2.94%)
Mar 24, 2011 0.3500 0.3500 0.3400 0.3400 1,200 +0.00(+0.00%)
Mar 23, 2011 0.3400 0.3499 0.3381 0.3400 10,002 -0.00(-1.45%)
Mar 21, 2011 0.3450 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Mar 18, 2011 0.3500 0.3500 0.3400 0.3400 3,200 +0.01(+3.03%)
Mar 17, 2011 0.3300 0.3400 0.3138 0.3300 52,920 -0.00(-0.60%)
Mar 16, 2011 0.3500 0.3500 0.3320 0.3320 1,300 -0.01(-2.35%)
Mar 15, 2011 0.3400 0.3400 0.3399 0.3400 7,115 +0.00(+0.03%)
Mar 14, 2011 0.3401 0.3401 0.3300 0.3399 12,618 -0.01(-2.89%)
Mar 11, 2011 0.3499 0.3500 0.3299 0.3500 20,937 +0.01(+2.94%)
Mar 10, 2011 0.3499 0.3499 0.3300 0.3400 6,436 +0.00(+0.03%)
Mar 09, 2011 0.3400 0.3400 0.3399 0.3399 7,800 +0.01(+3.63%)
Mar 08, 2011 0.3300 0.3300 0.3133 0.3280 36,870 -0.00(-0.61%)
Mar 07, 2011 0.3500 0.3500 0.3101 0.3300 29,695 -0.01(-2.94%)
Mar 04, 2011 0.3025 0.3436 0.3025 0.3400 5,070 +0.00(+0.00%)
Mar 03, 2011 0.3500 0.3600 0.3400 0.3400 19,208 -0.01(-3.13%)
Mar 02, 2011 0.3500 0.3511 0.3500 0.3510 35,032 +0.00(+0.29%)
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.