Quantcast

Castle Brands, Inc. Castle Brands, Inc. Common Stock Historical Stock Prices

ROX 
$0.9935
*  
0.0135
1.38%
Get ROX Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading ROX now
Exchange:AMEX
Industry: Consumer Non-Durables
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.991 0.9935 0.97 0.9935 184,350
10/15/2018 0.981 0.995 0.95 0.98 192,731
10/12/2018 0.9825 0.9993 0.9701 0.9706 307,388
10/11/2018 0.96 0.9799 0.9552 0.973 308,104
10/10/2018 1.01 1.01 0.98 0.9855 273,492
10/09/2018 1 1.01 0.97 1 366,411
10/08/2018 1.01 1.02 0.97 0.9997 177,565
10/05/2018 0.9985 1.03 0.99 1 138,285
10/04/2018 1.01 1.03 0.97 0.9896 304,942
10/03/2018 1.03 1.05 0.9701 1 264,141
10/02/2018 1.04 1.1301 1.03 1.03 670,609
10/01/2018 1.06 1.08 1.03 1.05 239,633
09/28/2018 1.08 1.08 1.05 1.07 114,845
09/27/2018 1.02 1.09 1.0115 1.07 493,295
09/26/2018 1.08 1.099 1 1 324,669
09/25/2018 1 1.1 0.9886 1.09 518,147
09/24/2018 1.01 1.01 0.9647 0.9886 200,867
09/21/2018 0.9918 1.02 0.97 0.97 637,374
09/20/2018 1.02 1.02 0.96 0.9858 545,025
09/19/2018 1 1.02 0.92 0.9496 1,027,668
09/18/2018 1.02 1.04 1 1.01 200,370
09/17/2018 1 1.04 0.9862 1.01 379,075
09/14/2018 1 1.01 0.95 0.97 340,219
09/13/2018 0.985 1.03 0.95 1 647,737
09/12/2018 0.9482 0.98 0.94 0.965 579,997
09/11/2018 0.9958 0.998 0.9 0.9362 364,808
09/10/2018 1 1.05 0.96 0.97 797,582
09/07/2018 1.1 1.12 0.9807 0.9808 826,718
09/06/2018 1.08 1.11 1.07 1.09 283,756
09/05/2018 1.13 1.1317 1.06 1.07 438,477
09/04/2018 1.14 1.16 1.11 1.13 116,005
08/31/2018 1.15 1.17 1.14 1.15 117,402
08/30/2018 1.09 1.1658 1.09 1.14 198,214
08/29/2018 1.12 1.13 1.11 1.12 138,748
08/28/2018 1.12 1.13 1.11 1.13 103,448
08/27/2018 1.14 1.15 1.13 1.13 98,447
08/24/2018 1.12 1.14 1.1199 1.14 220,939
08/23/2018 1.12 1.135 1.1 1.11 329,345
08/22/2018 1.13 1.14 1.11 1.11 163,898
08/21/2018 1.13 1.1699 1.1 1.14 142,405
08/20/2018 1.13 1.13 1.1 1.11 156,696
08/17/2018 1.12 1.13 1.12 1.12 160,207
08/16/2018 1.15 1.15 1.12 1.13 308,675
08/15/2018 1.18 1.19 1.15 1.15 133,798
08/14/2018 1.19 1.19 1.16 1.17 130,623
08/13/2018 1.21 1.21 1.15 1.18 384,920
08/10/2018 1.22 1.23 1.19 1.2 511,715
08/09/2018 1.24 1.24 1.23 1.24 87,198
08/08/2018 1.24 1.24 1.22 1.23 112,785
08/07/2018 1.23 1.24 1.22 1.23 136,942
08/06/2018 1.24 1.24 1.22 1.23 66,540
08/03/2018 1.23 1.26 1.22 1.23 324,601
08/02/2018 1.23 1.24 1.22 1.24 436,239
08/01/2018 1.23 1.25 1.22 1.23 148,824
07/31/2018 1.24 1.24 1.22 1.23 128,380
07/30/2018 1.22 1.25 1.22 1.23 137,922
07/27/2018 1.25 1.26 1.21 1.21 150,822
07/26/2018 1.26 1.29 1.21 1.24 409,418
07/25/2018 1.22 1.3 1.215 1.27 1,095,128
07/24/2018 1.23 1.24 1.22 1.22 82,318
07/23/2018 1.2 1.23 1.2 1.23 219,599
07/20/2018 1.2 1.24 1.2 1.22 67,248
07/19/2018 1.22 1.22 1.2 1.2 102,371
07/18/2018 1.21 1.22 1.2 1.21 123,410
07/17/2018 1.2 1.21 1.2 1.21 89,128
07/16/2018 1.23 1.23 1.2 1.21 66,523
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio