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 28, 2012 0.3200 0.3284 0.2900 0.2900 15,446 -0.03(-9.38%)
Sep 27, 2012 0.3001 0.3200 0.3000 0.3200 3,900 +0.02(+6.67%)
Sep 26, 2012 0.3180 0.3180 0.2984 0.3000 14,290 -0.02(-6.25%)
Sep 25, 2012 0.3299 0.3300 0.3199 0.3200 52,631 -0.01(-3.03%)
Sep 24, 2012 0.2800 0.3300 0.2701 0.3300 8,003 +0.03(+10.00%)
Sep 21, 2012 0.3171 0.3300 0.2700 0.3000 30,480 -0.01(-3.23%)
Sep 20, 2012 0.3000 0.3100 0.2971 0.3100 3,116 -0.01(-3.13%)
Sep 19, 2012 0.3200 0.3379 0.2995 0.3200 47,114 +0.00(+0.00%)
Sep 18, 2012 0.2999 0.3200 0.2999 0.3200 32,621 +0.02(+6.67%)
Sep 17, 2012 0.2900 0.3000 0.2850 0.3000 35,998 +0.01(+3.45%)
Sep 14, 2012 0.2850 0.3000 0.2850 0.2900 30,481 +0.00(+0.00%)
Sep 13, 2012 0.2901 0.2999 0.2900 0.2900 17,554 -0.01(-3.33%)
Sep 12, 2012 0.3000 0.3000 0.2950 0.3000 72,652 +0.01(+1.69%)
Sep 11, 2012 0.3000 0.3000 0.2900 0.2950 15,800 -0.00(-0.27%)
Sep 10, 2012 0.2900 0.3000 0.2900 0.2958 11,060 +0.00(+1.34%)
Sep 07, 2012 0.2949 0.3000 0.2900 0.2919 104,350 -0.00(-1.02%)
Sep 06, 2012 0.2848 0.2949 0.2800 0.2949 101,073 +0.00(+1.69%)
Sep 05, 2012 0.2900 0.2900 0.2900 0.2900 1,400 -0.00(-1.02%)
Sep 04, 2012 0.2999 0.2999 0.2930 0.2930 8,675 +0.00(+1.03%)
Aug 31, 2012 0.2800 0.2900 0.2800 0.2900 600 +0.01(+1.75%)
Aug 30, 2012 0.2850 0.2850 0.2850 0.2850 2,000 -0.00(-1.69%)
Aug 29, 2012 0.2933 0.2933 0.2899 0.2899 3,260 -0.01(-3.14%)
Aug 27, 2012 0.2930 0.3100 0.2930 0.2993 29,050 +0.01(+3.21%)
Aug 24, 2012 0.2950 0.2950 0.2900 0.2900 2,200 -0.00(-1.02%)
Aug 23, 2012 0.2800 0.3000 0.2800 0.2930 51,100 -0.01(-2.33%)
Aug 22, 2012 0.2800 0.3000 0.2800 0.3000 14,850 +0.01(+3.45%)
Aug 21, 2012 0.2800 0.2900 0.2800 0.2900 25,779 +0.01(+3.57%)
Aug 20, 2012 0.2700 0.2800 0.2600 0.2800 26,410 +0.00(+0.00%)
Aug 17, 2012 0.2988 0.2988 0.2800 0.2800 19,900 -0.01(-3.45%)
Aug 16, 2012 0.2750 0.2900 0.2750 0.2900 72,890 +0.02(+7.41%)
Aug 15, 2012 0.2700 0.2700 0.2500 0.2700 14,760 +0.00(+0.04%)
Aug 14, 2012 0.2600 0.2699 0.2600 0.2699 1,500 +0.01(+3.81%)
Aug 13, 2012 0.2700 0.2798 0.2600 0.2600 26,171 -0.02(-6.64%)
Aug 10, 2012 0.2800 0.2800 0.2601 0.2785 6,801 +0.02(+7.12%)
Aug 09, 2012 0.2624 0.2726 0.2501 0.2600 12,220 +0.00(+0.00%)
Aug 08, 2012 0.2526 0.2600 0.2526 0.2600 1,500 -0.01(-3.70%)
Aug 07, 2012 0.2700 0.2700 0.2700 0.2700 5,600 +0.01(+3.85%)
Aug 06, 2012 0.2526 0.2625 0.2526 0.2600 5,389 -0.02(-7.14%)
Aug 03, 2012 0.2799 0.2800 0.2525 0.2800 8,200 -0.01(-3.41%)
Aug 02, 2012 0.2800 0.2899 0.2700 0.2899 10,500 +0.01(+3.61%)
Aug 01, 2012 0.2899 0.2899 0.2700 0.2798 1,700 +0.01(+3.67%)
Jul 30, 2012 0.2500 0.2699 0.2699 0.2699 2,000 +0.02(+7.87%)
Jul 27, 2012 0.2800 0.2841 0.2502 0.2502 21,648 -0.01(-3.77%)
Jul 26, 2012 0.2502 0.2799 0.2501 0.2600 76,939 +0.00(+0.00%)
Jul 25, 2012 0.2789 0.2789 0.2600 0.2600 20,200 +0.00(+0.00%)
Jul 24, 2012 0.2600 0.2680 0.2600 0.2600 29,480 -0.01(-3.70%)
Jul 23, 2012 0.2763 0.2763 0.2600 0.2700 83,646 +0.00(+0.00%)
Jul 20, 2012 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jul 19, 2012 0.2700 0.2780 0.2700 0.2700 2,424 +0.00(+0.00%)
Jul 18, 2012 0.2800 0.2889 0.2700 0.2700 6,700 +0.00(+0.00%)
Jul 17, 2012 0.2800 0.2900 0.2700 0.2700 29,030 +0.00(+0.00%)
Jul 16, 2012 0.2900 0.2900 0.2700 0.2700 82,821 -0.02(-7.94%)
Jul 13, 2012 0.2955 0.2955 0.2760 0.2933 7,000 +0.00(+1.14%)
Jul 12, 2012 0.2755 0.2900 0.2755 0.2900 3,200 +0.00(+0.35%)
Jul 11, 2012 0.2701 0.2900 0.2701 0.2890 28,255 -0.00(-0.34%)
Jul 10, 2012 0.2900 0.2990 0.2800 0.2900 3,923 +0.01(+3.57%)
Jul 09, 2012 0.2900 0.3101 0.2701 0.2800 150,880 -0.00(-0.04%)
Jul 06, 2012 0.2800 0.2801 0.2800 0.2801 11,600 -0.01(-3.41%)
Jul 03, 2012 0.3000 0.2900 0.2900 0.2900 9,000 +0.00(+0.00%)
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.