Skip to main content

Castor Maritime Inc (NQ: CTRM )

4.820 -0.070 (-1.43%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.950 4.950 4.760 4.895 39,285 -0.07(-1.31%)
Jul 22, 2024 4.500 4.960 4.450 4.960 65,066 +0.46(+10.22%)
Jul 19, 2024 4.480 4.560 4.460 4.500 49,179 -0.05(-1.10%)
Jul 18, 2024 4.650 4.761 4.520 4.550 23,988 -0.15(-3.19%)
Jul 17, 2024 4.810 4.810 4.590 4.700 33,999 -0.05(-1.05%)
Jul 16, 2024 4.500 4.780 4.480 4.750 84,059 +0.25(+5.56%)
Jul 15, 2024 4.520 4.560 4.460 4.500 51,172 +0.01(+0.22%)
Jul 12, 2024 4.500 4.530 4.440 4.490 50,110 -0.04(-0.88%)
Jul 11, 2024 4.550 4.620 4.480 4.530 28,937 +0.03(+0.67%)
Jul 10, 2024 4.460 4.620 4.460 4.500 41,947 -0.04(-0.88%)
Jul 09, 2024 4.420 4.581 4.420 4.540 28,133 +0.12(+2.71%)
Jul 08, 2024 4.520 4.570 4.400 4.420 57,780 -0.10(-2.21%)
Jul 05, 2024 4.770 4.770 4.480 4.520 63,875 -0.30(-6.22%)
Jul 03, 2024 4.600 4.900 4.570 4.820 33,287 +0.26(+5.70%)
Jul 02, 2024 4.660 4.660 4.520 4.560 53,339 -0.08(-1.72%)
Jul 01, 2024 4.630 4.709 4.582 4.640 40,171 +0.04(+0.87%)
Jun 28, 2024 4.690 4.984 4.600 4.600 49,222 -0.16(-3.36%)
Jun 27, 2024 4.950 4.950 4.720 4.760 49,331 -0.12(-2.48%)
Jun 26, 2024 4.890 4.968 4.833 4.881 35,921 +0.01(+0.22%)
Jun 25, 2024 4.810 5.250 4.810 4.870 68,314 +0.00(+0.00%)
Jun 24, 2024 4.830 4.990 4.775 4.870 65,797 +0.04(+0.83%)
Jun 21, 2024 4.900 4.960 4.800 4.830 66,226 -0.02(-0.41%)
Jun 20, 2024 4.710 4.850 4.650 4.850 75,983 +0.20(+4.30%)
Jun 18, 2024 4.720 4.876 4.610 4.650 62,063 -0.05(-1.06%)
Jun 17, 2024 4.300 4.720 4.290 4.700 197,324 +0.63(+15.48%)
Jun 14, 2024 4.250 4.250 4.020 4.070 40,811 -0.18(-4.24%)
Jun 13, 2024 4.390 4.420 4.240 4.250 43,462 -0.19(-4.28%)
Jun 12, 2024 4.490 4.520 4.300 4.440 44,135 -0.08(-1.77%)
Jun 11, 2024 4.530 4.565 4.520 4.520 23,626 -0.09(-1.95%)
Jun 10, 2024 4.500 4.790 4.470 4.610 33,871 +0.02(+0.44%)
Jun 07, 2024 4.720 4.750 4.535 4.590 52,452 -0.21(-4.37%)
Jun 06, 2024 4.730 4.830 4.610 4.800 41,655 +0.05(+1.05%)
Jun 05, 2024 4.600 4.864 4.600 4.750 73,217 +0.20(+4.40%)
Jun 04, 2024 4.570 4.590 4.510 4.550 40,993 -0.02(-0.44%)
Jun 03, 2024 4.510 4.800 4.510 4.570 60,385 -0.08(-1.72%)
May 31, 2024 4.650 4.700 4.420 4.650 91,084 -0.03(-0.64%)
May 30, 2024 4.330 4.690 4.260 4.680 80,626 +0.35(+8.08%)
May 29, 2024 4.430 4.560 4.250 4.330 66,257 -0.32(-6.88%)
May 28, 2024 3.880 4.680 3.830 4.650 216,811 +0.72(+18.17%)
May 24, 2024 3.800 4.060 3.750 3.935 54,470 +0.12(+3.28%)
May 23, 2024 3.980 3.980 3.800 3.810 33,405 -0.11(-2.81%)
May 22, 2024 3.920 4.000 3.880 3.920 47,288 -0.11(-2.73%)
May 21, 2024 3.910 4.110 3.800 4.030 81,958 +0.10(+2.54%)
May 20, 2024 3.950 4.090 3.841 3.930 67,666 -0.02(-0.51%)
May 17, 2024 4.010 4.220 3.750 3.950 113,747 -0.14(-3.42%)
May 16, 2024 3.650 4.325 3.550 4.090 421,781 +0.54(+15.21%)
May 15, 2024 3.730 3.760 3.540 3.550 72,177 -0.17(-4.57%)
May 14, 2024 3.860 3.960 3.700 3.720 74,346 -0.13(-3.38%)
May 13, 2024 3.560 3.950 3.560 3.850 95,249 +0.25(+6.94%)
May 10, 2024 3.540 3.600 3.520 3.600 26,999 +0.08(+2.27%)
May 09, 2024 3.610 3.610 3.370 3.520 37,686 -0.09(-2.49%)
May 08, 2024 3.550 3.700 3.550 3.610 81,300 +0.13(+3.74%)
May 07, 2024 3.200 3.630 3.200 3.480 131,514 +0.27(+8.41%)
May 06, 2024 3.150 3.240 3.150 3.210 13,667 +0.05(+1.58%)
May 03, 2024 3.130 3.250 3.120 3.160 72,487 +0.05(+1.61%)
May 02, 2024 3.040 3.180 3.040 3.110 80,701 +0.07(+2.47%)
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.