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

Castor Maritime Inc (NQ: CTRM )

4.020 -0.300 (-6.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2019 314.00 343.00 314.00 314.00 367 -13.00(-3.98%)
Jul 30, 2019 366.00 369.00 310.00 327.00 763 -54.00(-14.17%)
Jul 29, 2019 430.00 499.00 360.00 381.00 4,401 -24.00(-5.93%)
Jul 26, 2019 410.00 414.99 404.00 405.00 146 +0.00(+0.00%)
Jul 25, 2019 410.00 417.00 405.00 405.00 211 -10.00(-2.41%)
Jul 24, 2019 413.00 429.00 405.60 415.00 193 -0.93(-0.22%)
Jul 23, 2019 419.00 429.99 410.00 415.93 670 -3.07(-0.73%)
Jul 22, 2019 404.00 425.00 401.00 419.00 934 +8.00(+1.95%)
Jul 19, 2019 404.00 415.00 404.00 411.00 180 +0.00(+0.00%)
Jul 18, 2019 409.00 419.00 407.00 411.00 365 -3.00(-0.72%)
Jul 17, 2019 410.97 422.95 407.00 414.00 678 +10.00(+2.48%)
Jul 16, 2019 402.00 414.00 402.00 404.00 321 -11.00(-2.65%)
Jul 15, 2019 410.00 427.53 402.01 415.00 675 +14.00(+3.49%)
Jul 12, 2019 416.00 421.00 400.00 401.00 216 -9.05(-2.21%)
Jul 11, 2019 401.00 430.00 401.00 410.05 663 -4.95(-1.19%)
Jul 10, 2019 405.00 421.00 388.00 415.00 563 -19.00(-4.38%)
Jul 09, 2019 397.00 438.00 393.00 434.00 1,325 +26.00(+6.37%)
Jul 08, 2019 410.00 418.00 404.00 408.00 290 -4.00(-0.97%)
Jul 05, 2019 423.00 423.00 405.00 412.00 98 -3.07(-0.74%)
Jul 03, 2019 427.00 427.00 412.00 415.07 134 -1.64(-0.39%)
Jul 02, 2019 417.00 427.00 410.00 416.71 465 -5.29(-1.25%)
Jul 01, 2019 421.00 440.00 400.00 422.00 478 -5.00(-1.17%)
Jun 28, 2019 425.00 460.00 420.00 427.00 1,304 +8.00(+1.91%)
Jun 27, 2019 411.00 429.99 406.00 419.00 848 +9.00(+2.20%)
Jun 26, 2019 407.00 415.00 400.00 410.00 231 -7.00(-1.68%)
Jun 25, 2019 401.00 420.00 397.00 417.00 237 +7.00(+1.71%)
Jun 24, 2019 410.00 422.00 380.00 410.00 401 +2.00(+0.49%)
Jun 21, 2019 416.00 421.00 407.68 408.00 215 -17.00(-4.00%)
Jun 20, 2019 435.00 435.00 412.00 425.00 598 -8.79(-2.03%)
Jun 19, 2019 441.00 446.40 425.00 433.79 256 -6.51(-1.48%)
Jun 18, 2019 441.00 462.00 434.00 440.30 1,159 -7.70(-1.72%)
Jun 17, 2019 448.00 460.99 442.00 448.00 307 +1.60(+0.36%)
Jun 14, 2019 456.00 475.00 445.00 446.40 975 -14.60(-3.17%)
Jun 13, 2019 443.00 495.00 434.00 461.00 1,896 +27.00(+6.22%)
Jun 12, 2019 430.00 444.00 426.00 434.00 513 -4.00(-0.91%)
Jun 11, 2019 440.00 471.00 419.00 438.00 1,547 -10.00(-2.23%)
Jun 10, 2019 447.00 467.00 440.00 448.00 627 +2.00(+0.45%)
Jun 07, 2019 435.00 495.00 435.00 446.00 1,366 +7.00(+1.59%)
Jun 06, 2019 453.00 489.00 431.00 439.00 3,052 -41.00(-8.54%)
Jun 05, 2019 557.00 560.00 480.00 480.00 4,207 -106.00(-18.09%)
Jun 04, 2019 898.00 960.00 546.99 586.00 72,465 +155.00(+35.96%)
Jun 03, 2019 473.00 473.00 425.00 431.00 151 -44.00(-9.26%)
May 31, 2019 479.00 496.00 473.00 475.00 93 -12.00(-2.46%)
May 30, 2019 470.00 493.99 466.00 487.00 125 +22.00(+4.73%)
May 29, 2019 497.00 500.00 465.00 465.00 279 -31.69(-6.38%)
May 28, 2019 495.00 518.20 485.00 496.69 108 -6.31(-1.25%)
May 24, 2019 509.00 510.65 480.00 503.00 217 -4.00(-0.79%)
May 23, 2019 525.00 525.00 505.00 507.00 167 -11.00(-2.12%)
May 22, 2019 528.00 541.00 518.00 518.00 344 -10.00(-1.89%)
May 21, 2019 535.00 549.00 515.00 528.00 201 -7.01(-1.31%)
May 20, 2019 533.00 548.79 528.00 535.01 131 -2.46(-0.46%)
May 17, 2019 537.00 559.99 530.00 537.47 490 -11.53(-2.10%)
May 16, 2019 550.00 588.00 537.00 549.00 552 -6.00(-1.08%)
May 15, 2019 534.00 569.00 520.00 555.00 600 +35.00(+6.73%)
May 14, 2019 514.00 548.00 514.00 520.00 505 +7.00(+1.36%)
May 13, 2019 515.00 523.00 506.00 513.00 302 -8.00(-1.54%)
May 10, 2019 518.00 535.64 513.00 521.00 485 -11.00(-2.07%)
May 09, 2019 562.00 576.00 516.00 532.00 729 -38.00(-6.67%)
May 08, 2019 553.00 605.00 551.00 570.00 590 +5.00(+0.88%)
May 07, 2019 568.00 568.00 551.00 565.00 258 +3.00(+0.53%)
May 06, 2019 563.00 578.00 552.00 562.00 474 -28.00(-4.75%)
May 03, 2019 590.00 619.99 566.40 590.00 1,217 +10.00(+1.72%)
May 02, 2019 616.00 628.00 580.00 580.00 783 -44.00(-7.05%)
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.