Skip to main content

Castor Maritime Inc (NQ: CTRM )

4.290 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 4.150 4.390 4.080 4.290 125,765 +0.14(+3.37%)
Oct 01, 2024 4.240 4.255 4.144 4.150 72,308 -0.07(-1.66%)
Sep 30, 2024 4.070 4.340 4.070 4.220 81,357 +0.11(+2.68%)
Sep 27, 2024 4.050 4.150 4.020 4.110 35,842 +0.05(+1.23%)
Sep 26, 2024 3.970 4.110 3.940 4.060 55,252 +0.11(+2.78%)
Sep 25, 2024 4.110 4.220 3.920 3.950 55,797 -0.11(-2.71%)
Sep 24, 2024 4.030 4.142 3.960 4.060 30,285 +0.01(+0.25%)
Sep 23, 2024 4.000 4.230 3.910 4.050 59,997 +0.03(+0.75%)
Sep 20, 2024 4.270 4.320 4.010 4.020 70,203 -0.30(-6.94%)
Sep 19, 2024 4.220 4.350 4.140 4.320 24,505 +0.08(+1.89%)
Sep 18, 2024 4.220 4.250 4.151 4.240 20,141 -0.01(-0.24%)
Sep 17, 2024 4.210 4.300 3.920 4.250 167,561 +0.08(+1.92%)
Sep 16, 2024 4.270 4.300 4.140 4.170 53,927 -0.15(-3.47%)
Sep 13, 2024 4.480 4.480 4.200 4.320 99,456 -0.11(-2.48%)
Sep 12, 2024 4.450 4.480 4.400 4.430 23,072 +0.01(+0.23%)
Sep 11, 2024 4.470 4.550 4.368 4.420 57,917 -0.03(-0.67%)
Sep 10, 2024 4.340 4.550 4.330 4.450 28,905 +0.13(+3.01%)
Sep 09, 2024 4.380 4.525 4.300 4.320 51,937 -0.08(-1.82%)
Sep 06, 2024 4.530 4.530 4.392 4.400 19,612 -0.14(-3.08%)
Sep 05, 2024 4.360 4.640 4.330 4.540 57,685 +0.16(+3.65%)
Sep 04, 2024 4.430 4.510 4.340 4.380 74,183 -0.13(-2.88%)
Sep 03, 2024 4.470 4.530 4.320 4.510 79,476 -0.03(-0.66%)
Aug 30, 2024 4.540 4.580 4.490 4.540 29,373 -0.04(-0.87%)
Aug 29, 2024 4.620 4.659 4.540 4.580 19,118 -0.11(-2.35%)
Aug 28, 2024 4.790 4.805 4.660 4.690 33,055 -0.11(-2.29%)
Aug 27, 2024 4.920 4.980 4.800 4.800 19,978 -0.13(-2.68%)
Aug 26, 2024 4.830 4.980 4.780 4.932 40,196 +0.12(+2.54%)
Aug 23, 2024 4.880 4.930 4.760 4.810 18,315 -0.06(-1.23%)
Aug 22, 2024 5.000 5.020 4.830 4.870 24,207 -0.09(-1.81%)
Aug 21, 2024 5.050 5.076 4.840 4.960 20,449 -0.07(-1.39%)
Aug 20, 2024 4.850 5.040 4.850 5.030 29,042 +0.19(+3.93%)
Aug 19, 2024 4.730 4.850 4.701 4.840 60,247 +0.18(+3.86%)
Aug 16, 2024 4.850 4.850 4.646 4.660 103,094 -0.12(-2.51%)
Aug 15, 2024 4.950 4.950 4.740 4.780 45,362 -0.14(-2.85%)
Aug 14, 2024 5.100 5.200 4.870 4.920 52,913 -0.22(-4.28%)
Aug 13, 2024 5.190 5.190 5.010 5.140 23,332 -0.07(-1.34%)
Aug 12, 2024 4.970 5.240 4.959 5.210 29,712 +0.22(+4.41%)
Aug 09, 2024 5.000 5.080 4.910 4.990 17,886 -0.05(-0.99%)
Aug 08, 2024 4.700 5.150 4.688 5.040 58,109 +0.41(+8.86%)
Aug 07, 2024 4.720 4.731 4.610 4.630 20,722 -0.10(-2.11%)
Aug 06, 2024 4.600 4.850 4.500 4.730 45,909 +0.13(+2.83%)
Aug 05, 2024 4.710 4.740 4.460 4.600 69,615 -0.32(-6.50%)
Aug 02, 2024 5.130 5.175 4.860 4.920 68,858 -0.37(-6.99%)
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.