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 (%)
Oct 31, 2006 6.560 6.850 6.560 6.750 4,600 +0.15(+2.27%)
Oct 30, 2006 6.550 6.600 6.550 6.600 1,200 +0.09(+1.35%)
Oct 27, 2006 6.500 6.512 6.500 6.512 1,700 +0.01(+0.18%)
Oct 26, 2006 6.610 6.610 6.450 6.500 7,100 -0.01(-0.15%)
Oct 25, 2006 6.500 6.510 6.500 6.510 300 -0.04(-0.61%)
Oct 24, 2006 6.900 6.900 6.550 6.550 14,300 -0.25(-3.68%)
Oct 23, 2006 7.240 7.240 6.800 6.800 17,100 -0.45(-6.21%)
Oct 20, 2006 7.250 7.250 7.250 7.250 2,000 +0.00(+0.00%)
Oct 19, 2006 7.250 7.250 7.250 7.250 1,000 -0.05(-0.68%)
Oct 18, 2006 7.200 7.300 7.200 7.300 9,600 +0.09(+1.25%)
Oct 17, 2006 7.210 7.210 7.210 7.210 2,000 +0.00(+0.00%)
Oct 16, 2006 7.100 7.400 7.100 7.210 11,500 +0.16(+2.27%)
Oct 13, 2006 7.050 7.100 7.000 7.050 3,000 +0.05(+0.71%)
Oct 12, 2006 6.950 7.000 6.950 7.000 200 +0.13(+1.89%)
Oct 11, 2006 6.870 6.870 6.870 6.870 0 +0.00(+0.00%)
Oct 10, 2006 7.050 7.050 6.870 6.870 9,000 -0.25(-3.51%)
Oct 09, 2006 7.100 7.200 7.100 7.120 600 -0.08(-1.11%)
Oct 06, 2006 7.150 7.250 7.150 7.200 3,300 +0.00(+0.00%)
Oct 05, 2006 7.250 7.550 7.200 7.200 16,200 +0.10(+1.41%)
Oct 04, 2006 7.000 7.150 7.000 7.100 800 +0.00(+0.00%)
Oct 03, 2006 7.000 7.100 7.000 7.100 6,200 +0.00(+0.00%)
Oct 02, 2006 7.300 7.300 7.100 7.100 1,300 -0.20(-2.74%)
Sep 29, 2006 6.980 7.300 6.980 7.300 7,700 +0.30(+4.29%)
Sep 28, 2006 7.050 7.050 6.980 7.000 1,100 +0.00(+0.00%)
Sep 27, 2006 6.980 7.000 6.980 7.000 2,600 +0.00(+0.00%)
Sep 26, 2006 6.980 7.000 6.980 7.000 6,300 +0.08(+1.16%)
Sep 25, 2006 6.980 7.050 6.920 6.920 7,100 -0.08(-1.14%)
Sep 22, 2006 7.000 7.100 7.000 7.000 3,400 +0.00(+0.00%)
Sep 21, 2006 7.000 7.050 7.000 7.000 5,400 +0.05(+0.72%)
Sep 20, 2006 6.850 6.950 6.820 6.950 2,700 +0.15(+2.21%)
Sep 19, 2006 6.900 6.900 6.800 6.800 3,500 -0.20(-2.86%)
Sep 18, 2006 7.100 7.200 7.000 7.000 5,400 -0.15(-2.10%)
Sep 15, 2006 7.100 7.200 7.000 7.150 4,600 +0.15(+2.14%)
Sep 14, 2006 7.100 7.200 7.000 7.000 1,600 +0.00(+0.00%)
Sep 13, 2006 7.150 7.200 6.950 7.000 4,700 -0.20(-2.78%)
Sep 12, 2006 7.300 7.400 7.200 7.200 8,700 +0.00(+0.00%)
Sep 11, 2006 6.450 7.800 6.450 7.200 35,500 +0.87(+13.74%)
Sep 08, 2006 6.330 6.330 6.330 6.330 100 +0.07(+1.12%)
Sep 07, 2006 6.070 6.260 6.070 6.260 4,300 +0.21(+3.47%)
Sep 06, 2006 6.030 6.050 6.030 6.050 2,400 +0.00(+0.00%)
Sep 05, 2006 6.150 6.150 5.950 6.050 4,600 -0.12(-1.94%)
Sep 01, 2006 6.180 6.180 6.170 6.170 700 +0.07(+1.15%)
Aug 31, 2006 6.090 6.150 6.045 6.100 3,500 +0.10(+1.67%)
Aug 30, 2006 5.970 6.000 5.900 6.000 8,200 +0.01(+0.17%)
Aug 29, 2006 5.800 5.990 5.800 5.990 1,600 +0.14(+2.39%)
Aug 28, 2006 5.850 5.850 5.850 5.850 200 -0.05(-0.85%)
Aug 25, 2006 5.900 5.900 5.900 5.900 1,000 +0.00(+0.00%)
Aug 24, 2006 5.950 5.950 5.850 5.900 5,100 -0.05(-0.84%)
Aug 23, 2006 5.820 5.980 5.820 5.950 2,800 +0.07(+1.19%)
Aug 22, 2006 5.800 5.900 5.800 5.880 7,000 +0.13(+2.26%)
Aug 21, 2006 5.750 5.850 5.500 5.750 15,000 +0.00(+0.00%)
Aug 18, 2006 5.900 5.900 5.750 5.750 14,000 -0.20(-3.36%)
Aug 17, 2006 6.070 6.070 5.950 5.950 51,800 -0.07(-1.16%)
Aug 16, 2006 6.200 6.200 6.000 6.020 9,500 -0.18(-2.90%)
Aug 15, 2006 6.350 6.350 6.200 6.200 56,000 -0.20(-3.13%)
Aug 14, 2006 6.600 6.600 6.400 6.400 9,500 -0.20(-3.03%)
Aug 11, 2006 6.650 6.660 6.600 6.600 2,800 -0.15(-2.22%)
Aug 10, 2006 6.750 6.750 6.750 6.750 800 -0.10(-1.46%)
Aug 09, 2006 6.850 7.100 6.850 6.850 5,400 +0.02(+0.29%)
Aug 08, 2006 6.700 6.830 6.700 6.830 3,400 +0.23(+3.48%)
Aug 07, 2006 6.490 6.700 6.490 6.600 3,900 +0.15(+2.33%)
Aug 04, 2006 6.200 6.500 6.200 6.450 6,200 +0.24(+3.86%)
Aug 03, 2006 6.100 6.300 6.100 6.210 1,600 +0.01(+0.16%)
Aug 02, 2006 6.450 6.450 6.200 6.200 3,300 -0.31(-4.76%)
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.