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 (%)
Jun 29, 2007 5.800 5.850 5.450 5.600 23,500 -0.35(-5.88%)
Jun 28, 2007 5.900 5.950 5.900 5.950 1,000 +0.00(+0.00%)
Jun 27, 2007 5.750 5.950 5.680 5.950 8,200 +0.10(+1.71%)
Jun 26, 2007 5.750 5.850 5.700 5.850 1,500 +0.00(+0.00%)
Jun 25, 2007 5.950 5.950 5.750 5.850 6,400 -0.07(-1.18%)
Jun 22, 2007 5.930 5.950 5.750 5.920 11,100 +0.07(+1.19%)
Jun 21, 2007 5.850 5.850 5.850 5.850 100 +0.05(+0.83%)
Jun 20, 2007 5.850 5.894 5.800 5.802 1,400 -0.15(-2.49%)
Jun 19, 2007 5.900 5.950 5.750 5.950 7,800 +0.15(+2.59%)
Jun 18, 2007 5.800 5.880 5.750 5.800 22,600 -0.10(-1.69%)
Jun 15, 2007 5.870 5.920 5.870 5.900 13,600 -0.05(-0.84%)
Jun 14, 2007 6.000 6.000 5.830 5.950 6,900 -0.05(-0.83%)
Jun 13, 2007 6.050 6.070 6.000 6.000 6,300 -0.07(-1.15%)
Jun 12, 2007 5.970 6.070 5.940 6.070 5,300 +0.11(+1.85%)
Jun 11, 2007 5.800 5.990 5.800 5.960 20,700 -0.14(-2.30%)
Jun 08, 2007 6.050 6.100 6.050 6.100 1,000 +0.00(+0.00%)
Jun 07, 2007 5.950 6.150 5.950 6.100 11,400 +0.05(+0.83%)
Jun 06, 2007 5.900 6.050 5.900 6.050 1,000 +0.05(+0.83%)
Jun 05, 2007 6.151 6.190 5.980 6.000 9,200 -0.10(-1.64%)
Jun 04, 2007 6.100 6.170 6.050 6.100 7,500 +0.08(+1.33%)
Jun 01, 2007 6.230 6.230 5.850 6.020 19,000 -0.13(-2.10%)
May 31, 2007 5.900 6.150 5.900 6.149 62,200 +0.31(+5.29%)
May 30, 2007 5.940 6.000 5.800 5.840 5,300 -0.08(-1.35%)
May 29, 2007 6.000 6.000 5.700 5.920 12,400 -0.05(-0.84%)
May 25, 2007 6.000 6.000 5.930 5.970 11,200 +0.02(+0.34%)
May 24, 2007 5.950 5.960 5.800 5.950 7,000 +0.00(+0.00%)
May 23, 2007 5.900 5.950 5.800 5.950 2,400 +0.05(+0.85%)
May 22, 2007 5.950 5.950 5.900 5.900 2,800 -0.05(-0.84%)
May 21, 2007 5.900 5.950 5.900 5.950 6,500 +0.05(+0.85%)
May 18, 2007 5.850 5.900 5.600 5.900 18,100 +0.05(+0.85%)
May 17, 2007 5.850 5.850 5.840 5.850 2,400 +0.00(+0.00%)
May 16, 2007 5.850 5.850 5.780 5.850 5,700 +0.00(+0.00%)
May 15, 2007 5.800 5.890 5.750 5.850 15,400 +0.00(+0.00%)
May 14, 2007 6.000 6.010 5.750 5.850 12,100 -0.15(-2.50%)
May 11, 2007 6.030 6.030 5.910 6.000 6,600 -0.03(-0.50%)
May 10, 2007 6.030 6.030 5.950 6.030 3,000 +0.00(+0.00%)
May 09, 2007 6.080 6.080 6.000 6.030 3,000 +0.00(+0.00%)
May 08, 2007 6.200 6.200 6.010 6.030 1,200 -0.12(-1.95%)
May 07, 2007 6.350 6.350 6.100 6.150 2,800 -0.10(-1.60%)
May 04, 2007 6.200 6.250 6.200 6.250 3,700 +0.15(+2.46%)
May 03, 2007 6.240 6.290 6.020 6.100 4,500 -0.14(-2.24%)
May 02, 2007 6.370 6.400 6.100 6.240 26,900 -0.08(-1.27%)
May 01, 2007 6.190 6.320 6.020 6.320 38,100 +0.13(+2.10%)
Apr 30, 2007 5.890 6.190 5.760 6.190 15,300 +0.29(+4.92%)
Apr 27, 2007 5.930 6.030 5.810 5.900 9,100 +0.05(+0.85%)
Apr 26, 2007 5.750 5.850 5.750 5.850 3,400 +0.03(+0.52%)
Apr 25, 2007 5.800 5.850 5.800 5.820 2,400 -0.03(-0.51%)
Apr 24, 2007 5.970 5.970 5.750 5.850 15,600 -0.12(-2.01%)
Apr 23, 2007 5.850 6.000 5.850 5.970 7,200 -0.03(-0.50%)
Apr 20, 2007 5.960 6.000 5.900 6.000 6,800 +0.06(+1.01%)
Apr 19, 2007 5.940 5.950 5.850 5.940 6,300 -0.03(-0.50%)
Apr 18, 2007 5.850 5.980 5.850 5.970 3,600 +0.02(+0.34%)
Apr 17, 2007 6.000 6.000 5.850 5.950 13,000 +0.00(+0.00%)
Apr 16, 2007 6.080 6.080 5.850 5.950 3,800 +0.04(+0.75%)
Apr 13, 2007 6.050 6.050 5.906 5.906 1,500 -0.09(-1.57%)
Apr 12, 2007 5.950 6.050 5.600 6.000 17,400 +0.00(+0.00%)
Apr 11, 2007 6.190 6.240 5.900 6.000 30,300 -0.29(-4.61%)
Apr 10, 2007 6.440 6.440 6.200 6.290 5,100 -0.11(-1.72%)
Apr 09, 2007 6.500 6.550 6.260 6.400 7,000 -0.17(-2.59%)
Apr 05, 2007 6.800 6.850 6.470 6.570 15,100 -0.13(-1.94%)
Apr 04, 2007 6.700 6.700 6.400 6.700 12,900 -0.04(-0.59%)
Apr 03, 2007 6.700 6.740 6.650 6.740 5,600 -0.01(-0.15%)
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.