Castle Brands, Inc. Historical Stock Prices

ROX 
$1.12
*  
0.03
 negative 
2.61%
Get ROX Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    ROX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  1.14  1.16  1.10  1.12 358,290
04/17/2014 1.13 1.16 1.1 1.12 357,290
04/16/2014 1.14 1.16 1.11 1.15 223,878
04/15/2014 1.22 1.22 1.04 1.12 813,949
04/14/2014 1.21 1.23 1.17 1.19 255,792
04/11/2014 1.17 1.2 1.16 1.18 226,501
04/10/2014 1.24 1.24 1.17 1.19 537,569
04/09/2014 1.27 1.27 1.21 1.22 335,488
04/08/2014 1.18 1.29 1.17 1.26 620,377
04/07/2014 1.26 1.3 1.18 1.2 804,314
04/04/2014 1.3 1.31 1.23 1.28 1,173,412
04/03/2014 1.36 1.37 1.23 1.31 1,493,762
04/02/2014 1.21 1.41 1.18 1.38 4,666,701
04/01/2014 1.19 1.23 1.17 1.21 342,995
03/31/2014 1.23 1.23 1.15 1.2 263,564
03/28/2014 1.18 1.23 1.12 1.23 574,360
03/27/2014 1.17 1.2 1.15 1.16 366,759
03/26/2014 1.31 1.32 1.15 1.17 1,101,854
03/25/2014 1.23 1.33 1.18 1.27 1,339,424
03/24/2014 1.26 1.26 1.18 1.21 307,869
03/21/2014 1.2 1.25 1.18 1.24 377,008
03/20/2014 1.26 1.27 1.15 1.25 493,827
03/19/2014 1.28 1.3 1.2 1.23 450,461
03/18/2014 1.22 1.34 1.22 1.2699 928,985
03/17/2014 1.25 1.29 1.2 1.23 1,231,242
03/14/2014 1.18 1.27 1.15 1.19 726,258
03/13/2014 1.15 1.2184 1.07 1.16 747,438
03/12/2014 1.19 1.25 1.04 1.14 1,045,407
03/11/2014 1.45 1.55 1.05 1.2 3,176,014
03/10/2014 1.25 1.47 1.23 1.4 2,617,047
03/07/2014 1.22 1.29 1.12 1.27 2,133,212
03/06/2014 1.1 1.35 1.07 1.32 5,439,428
03/05/2014 0.92 1.08 0.9 1.07 4,304,019
03/04/2014 0.889 0.89 0.8426 0.88 898,759
03/03/2014 0.83 0.838 0.8111 0.837 318,143
02/28/2014 0.81 0.8318 0.801 0.83 369,851
02/27/2014 0.81 0.835 0.8 0.8155 261,888
02/26/2014 0.82 0.8391 0.8016 0.8099 246,236
02/25/2014 0.79 0.84 0.79 0.82 328,083
02/24/2014 0.84 0.84 0.79 0.8025 418,835
02/21/2014 0.85 0.85 0.8008 0.82 483,957
02/20/2014 0.812 0.8589 0.8015 0.84 542,351
02/19/2014 0.92 0.92 0.8301 0.8432 1,252,735
02/18/2014 0.8 0.929 0.75 0.91 4,063,102
02/14/2014 0.775 0.78 0.77 0.78 233,141
02/13/2014 0.79 0.79 0.7416 0.7699 210,636
02/12/2014 0.75 0.7899 0.7316 0.78 256,202
02/11/2014 0.745 0.762 0.72 0.74 639,129
02/10/2014 0.8 0.8 0.7201 0.7492 1,112,897
02/07/2014 0.79 0.8 0.76 0.79 482,041
02/06/2014 0.79 0.79 0.759 0.77 124,830
02/05/2014 0.772 0.7801 0.75 0.751 399,219
02/04/2014 0.78 0.79 0.77 0.772 245,273
02/03/2014 0.81 0.819 0.77 0.77 247,725
01/31/2014 0.82 0.82 0.77 0.7788 195,759
01/30/2014 0.8 0.808 0.77 0.77 410,368
01/29/2014 0.8 0.8292 0.8 0.805 494,390
01/28/2014 0.77 0.812 0.751 0.8 312,520
01/27/2014 0.77 0.78 0.75 0.7756 455,471
01/24/2014 0.79 0.7969 0.75 0.7869 684,788
01/23/2014 0.815 0.815 0.785 0.7899 493,633
01/22/2014 0.8475 0.8475 0.803 0.81 382,367
01/21/2014 0.86 0.86 0.79 0.816 875,569
01/17/2014 0.84 0.86 0.78 0.815 1,112,731
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?