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 (%)
Apr 28, 2023 6.800 6.972 6.600 6.843 41,707 +0.04(+0.65%)
Apr 27, 2023 7.000 7.260 6.712 6.799 81,055 -0.28(-4.00%)
Apr 26, 2023 7.000 7.300 6.900 7.082 33,622 -0.01(-0.10%)
Apr 25, 2023 7.300 7.363 7.005 7.089 37,846 -0.32(-4.33%)
Apr 24, 2023 7.700 8.100 7.300 7.410 55,954 -0.29(-3.79%)
Apr 21, 2023 7.800 8.289 7.631 7.702 34,000 -0.08(-1.00%)
Apr 20, 2023 8.314 8.450 7.780 7.780 53,951 -0.58(-6.94%)
Apr 19, 2023 9.000 9.150 8.360 8.360 58,583 -0.64(-7.12%)
Apr 18, 2023 8.600 9.300 8.600 9.001 103,773 +0.49(+5.73%)
Apr 17, 2023 8.400 8.899 8.400 8.513 79,752 +0.21(+2.55%)
Apr 14, 2023 8.131 8.990 7.913 8.301 86,859 +0.20(+2.44%)
Apr 13, 2023 7.980 8.300 7.741 8.103 65,476 +0.20(+2.58%)
Apr 12, 2023 7.700 7.900 7.500 7.899 34,630 +0.34(+4.55%)
Apr 11, 2023 7.500 7.800 7.400 7.555 34,076 +0.05(+0.73%)
Apr 10, 2023 7.800 7.974 7.400 7.500 52,785 -0.25(-3.21%)
Apr 06, 2023 7.870 7.870 7.600 7.749 34,079 -0.12(-1.54%)
Apr 05, 2023 8.000 8.076 7.700 7.870 34,047 -0.23(-2.84%)
Apr 04, 2023 8.000 8.100 7.900 8.100 41,893 +0.20(+2.56%)
Apr 03, 2023 7.900 8.200 7.701 7.898 40,355 +0.00(+0.04%)
Mar 31, 2023 7.200 8.050 7.181 7.895 113,202 +0.68(+9.50%)
Mar 30, 2023 7.402 7.453 7.111 7.210 34,656 -0.18(-2.49%)
Mar 29, 2023 6.916 7.450 6.900 7.394 57,655 +0.45(+6.54%)
Mar 28, 2023 7.000 7.198 6.901 6.940 33,831 -0.06(-0.86%)
Mar 27, 2023 7.100 7.280 6.916 7.000 58,415 -0.10(-1.41%)
Mar 24, 2023 7.100 7.290 6.930 7.100 32,845 +0.04(+0.62%)
Mar 23, 2023 7.300 7.499 7.000 7.056 28,217 -0.24(-3.33%)
Mar 22, 2023 7.100 7.453 7.101 7.299 62,663 +0.19(+2.67%)
Mar 21, 2023 6.780 7.200 6.750 7.109 74,247 +0.50(+7.61%)
Mar 20, 2023 7.000 7.142 6.571 6.606 71,936 -0.50(-7.05%)
Mar 17, 2023 7.300 7.400 6.800 7.107 112,434 -0.21(-2.84%)
Mar 16, 2023 6.900 7.400 6.900 7.315 76,536 +0.35(+5.09%)
Mar 15, 2023 7.300 7.300 6.500 6.961 162,554 -0.40(-5.49%)
Mar 14, 2023 7.900 8.200 7.122 7.365 162,352 -0.52(-6.56%)
Mar 13, 2023 8.233 8.400 7.715 7.882 218,390 -0.96(-10.84%)
Mar 10, 2023 9.100 9.100 8.200 8.840 248,992 -0.09(-0.95%)
Mar 09, 2023 9.700 9.700 8.600 8.925 460,286 -0.57(-6.05%)
Mar 08, 2023 8.300 12.40 7.650 9.500 4,600,785 -4.00(-29.63%)
Mar 07, 2023 13.80 14.10 13.10 13.50 78,770 -0.10(-0.74%)
Mar 06, 2023 13.70 14.50 13.00 13.60 82,251 -0.10(-0.73%)
Mar 03, 2023 12.80 14.10 12.80 13.70 89,581 +0.80(+6.20%)
Mar 02, 2023 12.40 13.03 12.40 12.90 31,682 +0.40(+3.20%)
Mar 01, 2023 12.90 13.20 12.50 12.50 29,432 -0.70(-5.30%)
Feb 28, 2023 12.80 13.30 12.60 13.20 31,355 +0.50(+3.94%)
Feb 27, 2023 12.40 12.80 12.38 12.70 26,293 +0.20(+1.60%)
Feb 24, 2023 12.70 12.80 12.30 12.50 29,674 -0.20(-1.57%)
Feb 23, 2023 12.60 13.00 12.40 12.70 37,774 +0.10(+0.79%)
Feb 22, 2023 13.00 13.20 12.50 12.60 53,326 +0.30(+2.44%)
Feb 21, 2023 12.70 13.10 12.30 12.30 45,797 -0.70(-5.38%)
Feb 17, 2023 12.80 13.00 12.70 13.00 21,874 +0.20(+1.56%)
Feb 16, 2023 13.10 13.20 12.70 12.80 44,321 -0.60(-4.48%)
Feb 15, 2023 13.20 13.45 13.10 13.40 23,294 +0.10(+0.75%)
Feb 14, 2023 12.80 13.50 12.80 13.30 36,484 +0.40(+3.10%)
Feb 13, 2023 12.80 13.20 12.60 12.90 45,371 +0.10(+0.78%)
Feb 10, 2023 12.90 13.15 12.20 12.80 68,051 +0.00(+0.00%)
Feb 09, 2023 13.10 13.20 12.80 12.80 28,144 -0.10(-0.78%)
Feb 08, 2023 13.50 13.53 12.80 12.90 33,270 -0.50(-3.73%)
Feb 07, 2023 13.00 13.50 12.90 13.40 43,302 +0.50(+3.88%)
Feb 06, 2023 13.10 13.50 12.60 12.90 74,103 -0.10(-0.77%)
Feb 03, 2023 12.70 13.60 12.60 13.00 169,084 +0.80(+6.56%)
Feb 02, 2023 12.00 12.40 11.90 12.20 69,383 +0.40(+3.39%)
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.