Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Castor Maritime Inc (NQ: CTRM )

4.110 +0.050 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 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 (%)
Sep 26, 2024 3.970 4.110 3.940 4.060 55,252 +0.11(+2.78%)
Sep 25, 2024 4.110 4.220 3.920 3.950 55,797 -0.11(-2.71%)
Sep 24, 2024 4.030 4.142 3.960 4.060 30,285 +0.01(+0.25%)
Sep 23, 2024 4.000 4.230 3.910 4.050 59,997 +0.03(+0.75%)
Sep 20, 2024 4.270 4.320 4.010 4.020 70,203 -0.30(-6.94%)
Sep 19, 2024 4.220 4.350 4.140 4.320 24,505 +0.08(+1.89%)
Sep 18, 2024 4.220 4.250 4.151 4.240 20,141 -0.01(-0.24%)
Sep 17, 2024 4.210 4.300 3.920 4.250 167,561 +0.08(+1.92%)
Sep 16, 2024 4.270 4.300 4.140 4.170 53,936 -0.15(-3.47%)
Sep 13, 2024 4.480 4.480 4.200 4.320 99,456 -0.11(-2.48%)
Sep 12, 2024 4.450 4.480 4.400 4.430 23,072 +0.01(+0.23%)
Sep 11, 2024 4.470 4.550 4.368 4.420 57,917 -0.03(-0.67%)
Sep 10, 2024 4.340 4.550 4.330 4.450 28,905 +0.13(+3.01%)
Sep 09, 2024 4.380 4.525 4.300 4.320 51,937 -0.08(-1.82%)
Sep 06, 2024 4.530 4.530 4.392 4.400 19,612 -0.14(-3.08%)
Sep 05, 2024 4.360 4.640 4.330 4.540 57,685 +0.16(+3.65%)
Sep 04, 2024 4.430 4.510 4.340 4.380 74,183 -0.13(-2.88%)
Sep 03, 2024 4.470 4.530 4.320 4.510 79,476 -0.03(-0.66%)
Aug 30, 2024 4.540 4.580 4.490 4.540 29,373 -0.04(-0.87%)
Aug 29, 2024 4.620 4.659 4.540 4.580 19,118 -0.11(-2.35%)
Aug 28, 2024 4.790 4.805 4.660 4.690 33,055 -0.11(-2.29%)
Aug 27, 2024 4.920 4.980 4.800 4.800 19,978 -0.13(-2.68%)
Aug 26, 2024 4.830 4.980 4.780 4.932 40,196 +0.12(+2.54%)
Aug 23, 2024 4.880 4.930 4.760 4.810 18,315 -0.06(-1.23%)
Aug 22, 2024 5.000 5.020 4.830 4.870 24,207 -0.09(-1.81%)
Aug 21, 2024 5.050 5.076 4.840 4.960 20,449 -0.07(-1.39%)
Aug 20, 2024 4.850 5.040 4.850 5.030 29,042 +0.19(+3.93%)
Aug 19, 2024 4.730 4.850 4.701 4.840 60,247 +0.18(+3.86%)
Aug 16, 2024 4.850 4.850 4.646 4.660 103,094 -0.12(-2.51%)
Aug 15, 2024 4.950 4.950 4.740 4.780 45,362 -0.14(-2.85%)
Aug 14, 2024 5.100 5.200 4.870 4.920 52,913 -0.22(-4.28%)
Aug 13, 2024 5.190 5.250 5.010 5.140 23,332 -0.07(-1.34%)
Aug 12, 2024 4.970 5.240 4.959 5.210 29,712 +0.22(+4.41%)
Aug 09, 2024 5.000 5.080 4.910 4.990 17,886 -0.05(-0.99%)
Aug 08, 2024 4.700 5.150 4.688 5.040 58,109 +0.41(+8.86%)
Aug 07, 2024 4.720 4.731 4.610 4.630 20,722 -0.10(-2.11%)
Aug 06, 2024 4.600 4.850 4.500 4.730 45,909 +0.13(+2.83%)
Aug 05, 2024 4.710 4.740 4.460 4.600 69,615 -0.32(-6.50%)
Aug 02, 2024 5.130 5.175 4.860 4.920 68,858 -0.37(-6.99%)
Aug 01, 2024 5.350 5.490 5.100 5.290 62,595 -0.11(-2.04%)
Jul 31, 2024 5.000 5.400 4.980 5.400 103,489 +0.37(+7.25%)
Jul 30, 2024 4.920 5.040 4.850 5.035 48,617 +0.13(+2.76%)
Jul 29, 2024 4.900 4.990 4.810 4.900 37,681 +0.10(+2.08%)
Jul 26, 2024 4.750 4.850 4.680 4.800 26,102 +0.04(+0.84%)
Jul 25, 2024 4.860 4.860 4.650 4.760 18,732 +0.00(+0.00%)
Jul 24, 2024 4.980 4.980 4.740 4.760 22,625 -0.13(-2.76%)
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%)
May 01, 2024 3.130 3.180 3.035 3.035 54,736 -0.09(-3.04%)
Apr 30, 2024 3.250 3.310 3.130 3.130 28,635 -0.11(-3.40%)
Apr 29, 2024 3.250 3.290 3.190 3.240 33,524 +0.01(+0.31%)
Apr 26, 2024 3.280 3.300 3.215 3.230 43,180 +0.00(+0.00%)
Apr 25, 2024 3.210 3.271 3.160 3.230 28,682 -0.03(-0.92%)
Apr 24, 2024 3.250 3.384 3.120 3.260 103,188 -0.02(-0.61%)
Apr 23, 2024 3.300 3.370 3.250 3.280 60,082 -0.02(-0.61%)
Apr 22, 2024 3.360 3.605 3.030 3.300 148,250 -0.07(-2.08%)
Apr 19, 2024 3.450 3.590 3.350 3.370 55,019 -0.07(-2.03%)
Apr 18, 2024 3.510 3.650 3.400 3.440 29,902 -0.07(-1.99%)
Apr 17, 2024 3.600 3.610 3.500 3.510 29,775 -0.11(-3.04%)
Apr 16, 2024 3.550 3.730 3.370 3.620 167,238 +0.08(+2.26%)
Apr 15, 2024 3.650 3.770 3.540 3.540 91,988 -0.17(-4.58%)
Apr 12, 2024 3.550 3.710 3.517 3.710 62,372 +0.15(+4.21%)
Apr 11, 2024 3.600 3.640 3.530 3.560 44,590 -0.02(-0.56%)
Apr 10, 2024 3.610 3.640 3.560 3.580 37,846 -0.03(-0.83%)
Apr 09, 2024 3.700 3.700 3.600 3.610 39,854 -0.09(-2.43%)
Apr 08, 2024 3.700 3.770 3.600 3.700 65,747 +0.04(+1.09%)
Apr 05, 2024 3.650 3.710 3.600 3.660 43,441 +0.00(+0.00%)
Apr 04, 2024 3.750 3.830 3.660 3.660 71,643 -0.12(-3.17%)
Apr 03, 2024 3.650 4.000 3.610 3.780 130,692 +0.13(+3.57%)
Apr 02, 2024 3.520 3.700 3.455 3.650 116,344 +0.13(+3.68%)
Apr 01, 2024 3.450 3.570 3.450 3.520 63,779 +0.08(+2.33%)
Mar 28, 2024 3.430 3.560 3.350 3.440 160,757 -0.13(-3.64%)
Mar 27, 2024 3.290 3.633 3.060 3.570 221,955 +0.07(+1.97%)
Mar 26, 2024 3.600 3.800 3.500 3.501 104,182 -0.10(-2.75%)
Mar 25, 2024 4.000 4.000 3.500 3.600 195,502 -0.43(-10.58%)
Mar 22, 2024 4.100 4.178 4.010 4.026 24,675 -0.06(-1.56%)
Mar 21, 2024 4.049 4.200 4.046 4.090 22,921 -0.00(-0.12%)
Mar 20, 2024 4.130 4.160 4.043 4.095 40,441 +0.05(+1.36%)
Mar 19, 2024 4.107 4.188 4.010 4.040 28,119 -0.07(-1.66%)
Mar 18, 2024 4.200 4.291 4.101 4.108 22,507 +0.01(+0.20%)
Mar 15, 2024 4.200 4.400 4.100 4.100 48,055 -0.20(-4.74%)
Mar 14, 2024 4.208 4.490 4.208 4.304 38,959 +0.00(+0.12%)
Mar 13, 2024 4.200 4.430 4.100 4.299 41,234 +0.07(+1.58%)
Mar 12, 2024 4.200 4.380 4.200 4.232 30,983 +0.01(+0.19%)
Mar 11, 2024 4.301 4.390 4.220 4.224 27,503 -0.08(-1.79%)
Mar 08, 2024 4.441 4.450 4.269 4.301 50,750 -0.07(-1.51%)
Mar 07, 2024 4.301 4.489 4.301 4.367 26,189 +0.05(+1.16%)
Mar 06, 2024 4.411 4.439 4.300 4.317 21,599 -0.08(-1.91%)
Mar 05, 2024 4.400 4.450 4.310 4.401 32,104 -0.05(-1.10%)
Mar 04, 2024 4.426 4.650 4.350 4.450 51,523 -0.11(-2.43%)
Mar 01, 2024 4.463 4.597 4.320 4.561 44,094 +0.10(+2.22%)
Feb 29, 2024 4.400 4.550 4.361 4.462 45,270 -0.03(-0.58%)
Feb 28, 2024 4.400 4.488 4.230 4.488 49,506 +0.05(+1.06%)
Feb 27, 2024 4.428 4.500 4.295 4.441 33,233 +0.01(+0.29%)
Feb 26, 2024 4.588 4.700 4.306 4.428 52,096 -0.05(-1.16%)
Feb 23, 2024 4.000 4.500 4.000 4.480 103,724 +0.52(+12.99%)
Feb 22, 2024 4.014 4.104 3.900 3.965 60,511 -0.13(-3.20%)
Feb 21, 2024 4.160 4.279 4.013 4.096 36,073 -0.06(-1.54%)
Feb 20, 2024 4.200 4.335 4.103 4.160 38,701 -0.17(-4.04%)
Feb 16, 2024 4.380 4.380 4.200 4.335 64,488 -0.04(-1.03%)
Feb 15, 2024 4.350 4.450 4.250 4.380 27,547 +0.00(+0.07%)
Feb 14, 2024 4.397 4.410 4.257 4.377 21,806 +0.03(+0.60%)
Feb 13, 2024 4.300 4.500 4.250 4.351 53,069 -0.05(-1.07%)
Feb 12, 2024 4.548 4.599 4.200 4.398 56,680 -0.15(-3.34%)
Feb 09, 2024 4.550 4.550 4.488 4.550 25,262 +0.00(+0.00%)
Feb 08, 2024 4.500 4.600 4.479 4.550 19,385 +0.06(+1.34%)
Feb 07, 2024 4.675 4.722 4.209 4.490 66,769 -0.20(-4.31%)
Feb 06, 2024 4.600 4.710 4.510 4.692 45,474 -0.01(-0.21%)
Feb 05, 2024 4.831 4.999 4.700 4.702 34,068 -0.23(-4.62%)
Feb 02, 2024 4.800 5.000 4.775 4.930 26,663 +0.13(+2.73%)
Feb 01, 2024 5.100 5.100 4.750 4.799 28,368 -0.10(-2.10%)
Jan 31, 2024 4.900 5.023 4.810 4.902 34,462 -0.12(-2.41%)
Jan 30, 2024 5.000 5.126 4.923 5.023 31,796 -0.13(-2.52%)
Jan 29, 2024 4.900 5.200 4.550 5.153 78,244 +0.18(+3.64%)
Jan 26, 2024 5.190 5.200 4.846 4.972 37,708 -0.23(-4.37%)
Jan 25, 2024 5.130 5.299 4.950 5.199 45,804 +0.12(+2.34%)
Jan 24, 2024 4.929 5.255 4.740 5.080 62,354 +0.28(+5.75%)
Jan 23, 2024 4.522 4.854 4.522 4.804 26,592 +0.12(+2.45%)
Jan 22, 2024 4.500 4.689 4.400 4.689 38,987 +0.10(+2.16%)
Jan 19, 2024 4.770 4.950 4.500 4.590 68,311 -0.21(-4.37%)
Jan 18, 2024 5.110 5.110 4.750 4.800 26,870 -0.15(-3.07%)
Jan 17, 2024 4.991 5.000 4.700 4.952 37,148 -0.08(-1.51%)
Jan 16, 2024 5.000 5.500 5.000 5.028 85,937 -0.03(-0.55%)
Jan 12, 2024 5.012 5.270 4.870 5.056 65,476 +0.08(+1.53%)
Jan 11, 2024 5.300 5.277 4.848 4.980 69,359 -0.30(-5.63%)
Jan 10, 2024 5.600 5.600 5.055 5.277 67,406 -0.31(-5.63%)
Jan 09, 2024 5.900 5.855 5.400 5.592 74,751 -0.26(-4.49%)
Jan 08, 2024 6.000 6.000 5.353 5.855 140,972 -0.17(-2.89%)
Jan 05, 2024 5.890 6.300 5.806 6.029 104,134 +0.05(+0.89%)
Jan 04, 2024 5.950 6.500 5.700 5.976 279,044 +0.15(+2.59%)
Jan 03, 2024 5.100 6.000 5.100 5.825 474,678 +0.94(+19.12%)
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.