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 31, 2006 6.050 6.200 6.030 6.200 61,900 +0.15(+2.48%)
May 30, 2006 6.090 6.100 5.950 6.050 182,100 -0.04(-0.66%)
May 26, 2006 6.250 6.250 6.060 6.090 20,300 -0.16(-2.56%)
May 25, 2006 6.300 6.500 6.100 6.250 87,800 -0.05(-0.79%)
May 24, 2006 6.600 6.600 6.250 6.300 11,800 -0.25(-3.82%)
May 23, 2006 7.000 7.000 6.500 6.550 235,800 -0.40(-5.76%)
May 22, 2006 7.010 7.010 6.900 6.950 18,100 -0.06(-0.86%)
May 19, 2006 7.030 7.100 7.000 7.010 6,700 -0.02(-0.28%)
May 18, 2006 7.370 7.400 7.030 7.030 25,600 -0.36(-4.87%)
May 17, 2006 7.710 7.710 7.350 7.390 34,700 -0.32(-4.15%)
May 16, 2006 7.990 7.990 7.710 7.710 17,800 -0.28(-3.50%)
May 15, 2006 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
May 12, 2006 8.000 8.000 7.960 7.990 2,100 -0.06(-0.75%)
May 11, 2006 8.550 8.600 7.910 8.050 14,000 -0.45(-5.29%)
May 10, 2006 8.800 8.800 8.500 8.500 8,100 -0.35(-3.95%)
May 09, 2006 8.390 8.850 8.250 8.850 50,100 +0.46(+5.48%)
May 08, 2006 8.370 8.680 8.320 8.390 28,000 -0.01(-0.12%)
May 05, 2006 8.570 8.600 8.150 8.400 28,000 -0.19(-2.21%)
May 04, 2006 8.660 8.700 8.580 8.590 6,100 -0.06(-0.69%)
May 03, 2006 8.900 8.900 8.650 8.650 6,400 -0.15(-1.70%)
May 02, 2006 8.950 8.950 8.700 8.800 20,500 -0.10(-1.12%)
May 01, 2006 9.100 9.100 8.900 8.900 17,800 -0.25(-2.73%)
Apr 28, 2006 8.750 9.150 8.700 9.150 75,600 +0.50(+5.78%)
Apr 27, 2006 7.900 8.650 7.750 8.650 50,600 +0.78(+9.91%)
Apr 26, 2006 8.000 8.000 7.870 7.870 6,000 -0.08(-1.01%)
Apr 25, 2006 7.750 8.000 7.750 7.950 12,400 +0.15(+1.92%)
Apr 24, 2006 7.950 7.980 7.800 7.800 17,100 -0.15(-1.89%)
Apr 21, 2006 7.700 8.050 7.700 7.950 38,400 +0.25(+3.25%)
Apr 20, 2006 7.390 7.750 7.350 7.700 36,100 +0.41(+5.62%)
Apr 19, 2006 7.650 7.650 7.100 7.290 160,100 -0.41(-5.32%)
Apr 18, 2006 8.550 8.600 7.660 7.700 97,100 -0.80(-9.41%)
Apr 17, 2006 8.600 8.650 8.470 8.500 28,400 -0.10(-1.16%)
Apr 13, 2006 8.750 8.750 8.550 8.600 28,800 -0.15(-1.71%)
Apr 12, 2006 8.890 8.890 8.700 8.750 115,800 -0.14(-1.57%)
Apr 11, 2006 8.950 8.950 8.840 8.890 31,600 -0.08(-0.89%)
Apr 10, 2006 9.000 9.000 8.900 8.970 92,700 -0.03(-0.33%)
Apr 07, 2006 9.000 9.150 8.940 9.000 156,700 +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.