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 29, 2015 1.490 1.500 1.490 1.500 138,749 +0.00(+0.00%)
May 28, 2015 1.500 1.500 1.480 1.500 147,044 +0.01(+0.67%)
May 27, 2015 1.480 1.500 1.480 1.490 110,104 +0.00(+0.00%)
May 26, 2015 1.500 1.500 1.470 1.490 123,757 -0.01(-0.67%)
May 22, 2015 1.500 1.500 1.500 1.500 129,300 +0.00(+0.00%)
May 21, 2015 1.510 1.520 1.490 1.500 127,810 +0.00(+0.00%)
May 20, 2015 1.510 1.510 1.500 1.500 90,344 +0.00(+0.00%)
May 19, 2015 1.510 1.520 1.500 1.500 302,419 -0.01(-0.66%)
May 18, 2015 1.510 1.510 1.490 1.510 201,443 +0.01(+0.67%)
May 15, 2015 1.500 1.500 1.490 1.500 135,126 +0.01(+0.67%)
May 14, 2015 1.490 1.500 1.490 1.490 169,085 -0.01(-0.67%)
May 13, 2015 1.500 1.500 1.490 1.500 188,987 +0.00(+0.00%)
May 12, 2015 1.490 1.500 1.470 1.500 177,655 +0.02(+1.35%)
May 11, 2015 1.480 1.500 1.460 1.480 86,922 +0.01(+0.68%)
May 08, 2015 1.470 1.490 1.440 1.470 108,604 +0.00(+0.00%)
May 07, 2015 1.460 1.480 1.440 1.470 134,383 +0.03(+2.08%)
May 06, 2015 1.480 1.500 1.430 1.440 135,136 -0.06(-4.00%)
May 05, 2015 1.470 1.500 1.430 1.500 227,313 +0.03(+2.04%)
May 04, 2015 1.500 1.500 1.460 1.470 115,054 -0.03(-2.00%)
May 01, 2015 1.490 1.500 1.480 1.500 69,270 +0.00(+0.00%)
Apr 30, 2015 1.490 1.500 1.470 1.500 56,609 +0.00(+0.00%)
Apr 29, 2015 1.480 1.500 1.440 1.500 129,968 +0.00(+0.00%)
Apr 28, 2015 1.490 1.500 1.480 1.500 119,370 +0.02(+1.35%)
Apr 27, 2015 1.480 1.490 1.460 1.480 198,880 +0.00(+0.00%)
Apr 24, 2015 1.500 1.500 1.460 1.480 95,592 -0.02(-1.33%)
Apr 23, 2015 1.460 1.500 1.460 1.500 195,028 +0.03(+2.03%)
Apr 22, 2015 1.470 1.490 1.440 1.470 76,951 -0.00(-0.11%)
Apr 21, 2015 1.460 1.498 1.420 1.472 135,350 -0.03(-1.89%)
Apr 20, 2015 1.490 1.520 1.480 1.500 222,854 +0.01(+0.67%)
Apr 17, 2015 1.470 1.490 1.420 1.490 62,234 +0.00(+0.00%)
Apr 16, 2015 1.460 1.490 1.452 1.490 76,752 +0.04(+2.76%)
Apr 15, 2015 1.460 1.460 1.430 1.450 71,344 +0.00(+0.00%)
Apr 14, 2015 1.410 1.485 1.300 1.450 367,677 -0.05(-3.33%)
Apr 13, 2015 1.480 1.500 1.411 1.500 487,128 +0.01(+0.67%)
Apr 10, 2015 1.470 1.490 1.460 1.490 57,175 +0.01(+0.68%)
Apr 09, 2015 1.450 1.480 1.442 1.480 83,509 +0.03(+2.07%)
Apr 08, 2015 1.430 1.450 1.421 1.450 119,629 +0.03(+2.11%)
Apr 07, 2015 1.350 1.470 1.350 1.420 488,791 +0.05(+3.65%)
Apr 06, 2015 1.420 1.440 1.350 1.370 354,677 -0.07(-4.86%)
Apr 02, 2015 1.440 1.440 1.440 1.440 64,400 -0.01(-0.69%)
Apr 01, 2015 1.400 1.450 1.400 1.450 129,749 +0.05(+3.57%)
Mar 31, 2015 1.410 1.440 1.400 1.400 53,527 -0.02(-1.41%)
Mar 30, 2015 1.420 1.440 1.400 1.420 96,971 -0.01(-0.70%)
Mar 27, 2015 1.460 1.490 1.410 1.430 47,067 -0.03(-2.05%)
Mar 26, 2015 1.430 1.460 1.410 1.460 85,744 +0.06(+4.29%)
Mar 25, 2015 1.480 1.480 1.390 1.400 142,914 -0.07(-4.76%)
Mar 24, 2015 1.480 1.510 1.450 1.470 82,708 -0.01(-0.68%)
Mar 23, 2015 1.530 1.530 1.430 1.480 214,708 -0.03(-1.99%)
Mar 20, 2015 1.520 1.530 1.510 1.510 207,617 -0.02(-1.31%)
Mar 19, 2015 1.500 1.530 1.489 1.530 319,453 +0.04(+3.03%)
Mar 18, 2015 1.340 1.500 1.340 1.485 608,676 +0.12(+9.19%)
Mar 17, 2015 1.230 1.380 1.230 1.360 528,818 +0.16(+13.33%)
Mar 16, 2015 1.190 1.220 1.170 1.200 446,469 +0.00(+0.00%)
Mar 13, 2015 1.240 1.240 1.150 1.200 360,940 -0.04(-3.23%)
Mar 12, 2015 1.200 1.250 1.200 1.240 276,098 +0.01(+0.81%)
Mar 11, 2015 1.250 1.300 1.230 1.230 369,209 +0.00(+0.00%)
Mar 10, 2015 1.370 1.380 1.200 1.230 715,236 -0.15(-10.87%)
Mar 09, 2015 1.470 1.480 1.380 1.380 343,862 -0.10(-6.76%)
Mar 06, 2015 1.480 1.500 1.450 1.480 235,093 +0.00(+0.00%)
Mar 05, 2015 1.470 1.490 1.470 1.480 67,975 +0.02(+1.37%)
Mar 04, 2015 1.490 1.500 1.460 1.460 147,806 -0.04(-2.67%)
Mar 03, 2015 1.490 1.500 1.450 1.500 257,421 +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.