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 (%)
Aug 31, 2023 4.240 4.300 4.100 4.100 27,549 -0.20(-4.65%)
Aug 30, 2023 4.067 4.326 4.051 4.300 20,328 +0.20(+4.90%)
Aug 29, 2023 4.123 4.200 4.050 4.099 23,539 +0.06(+1.36%)
Aug 28, 2023 4.196 4.196 4.002 4.044 39,572 -0.15(-3.58%)
Aug 25, 2023 4.200 4.249 4.100 4.194 18,767 +0.01(+0.22%)
Aug 24, 2023 4.200 4.200 4.103 4.185 19,936 -0.02(-0.36%)
Aug 23, 2023 4.287 4.326 4.101 4.200 37,290 -0.12(-2.82%)
Aug 22, 2023 4.402 4.444 4.305 4.322 33,784 -0.18(-3.96%)
Aug 21, 2023 4.410 4.500 4.381 4.500 37,376 +0.08(+1.81%)
Aug 18, 2023 4.510 4.786 4.420 4.420 23,376 -0.12(-2.54%)
Aug 17, 2023 4.763 4.800 4.400 4.535 22,402 -0.10(-2.16%)
Aug 16, 2023 4.710 4.895 4.590 4.635 50,490 -0.17(-3.64%)
Aug 15, 2023 5.000 5.119 4.752 4.810 41,831 -0.14(-2.75%)
Aug 14, 2023 5.330 5.510 4.651 4.946 86,367 -0.57(-10.25%)
Aug 11, 2023 5.581 5.701 5.502 5.511 36,519 -0.11(-2.03%)
Aug 10, 2023 5.690 5.700 5.550 5.625 39,208 -0.01(-0.23%)
Aug 09, 2023 5.500 5.800 5.410 5.638 68,792 +0.03(+0.48%)
Aug 08, 2023 5.102 5.792 5.100 5.611 168,803 +0.51(+10.02%)
Aug 07, 2023 4.680 5.183 4.601 5.100 160,518 +0.52(+11.31%)
Aug 04, 2023 4.600 4.660 4.561 4.582 24,156 +0.02(+0.48%)
Aug 03, 2023 4.698 4.725 4.540 4.560 46,803 -0.13(-2.85%)
Aug 02, 2023 4.558 4.699 4.550 4.694 29,911 +0.06(+1.38%)
Aug 01, 2023 4.650 4.650 4.600 4.630 19,300 -0.02(-0.43%)
Jul 31, 2023 4.580 4.680 4.569 4.650 44,788 +0.07(+1.53%)
Jul 28, 2023 4.500 4.683 4.500 4.580 25,250 +0.12(+2.69%)
Jul 27, 2023 4.600 4.782 4.460 4.460 45,812 -0.13(-2.83%)
Jul 26, 2023 4.522 4.730 4.500 4.590 33,640 +0.04(+0.86%)
Jul 25, 2023 4.600 4.697 4.541 4.551 36,112 -0.06(-1.30%)
Jul 24, 2023 4.512 4.700 4.400 4.611 60,223 +0.13(+2.95%)
Jul 21, 2023 4.480 4.500 4.401 4.479 18,213 -0.02(-0.47%)
Jul 20, 2023 4.500 4.549 4.401 4.500 32,986 -0.03(-0.55%)
Jul 19, 2023 4.580 4.600 4.450 4.525 31,689 -0.01(-0.31%)
Jul 18, 2023 4.510 4.580 4.500 4.539 30,060 -0.01(-0.24%)
Jul 17, 2023 4.500 4.600 4.500 4.550 31,042 +0.07(+1.61%)
Jul 14, 2023 4.588 4.600 4.425 4.478 45,442 -0.12(-2.65%)
Jul 13, 2023 4.700 4.650 4.421 4.600 43,900 +0.10(+2.22%)
Jul 12, 2023 4.590 4.649 4.425 4.500 46,483 -0.14(-3.04%)
Jul 11, 2023 4.416 4.700 4.416 4.641 29,610 +0.19(+4.25%)
Jul 10, 2023 4.300 4.499 4.300 4.452 35,047 +0.13(+2.96%)
Jul 07, 2023 4.400 4.410 4.300 4.324 28,934 -0.03(-0.71%)
Jul 06, 2023 4.300 4.410 4.200 4.355 33,796 +0.00(+0.09%)
Jul 05, 2023 4.401 4.490 4.125 4.351 50,521 -0.07(-1.61%)
Jul 03, 2023 4.400 4.480 4.356 4.422 24,046 -0.07(-1.51%)
Jun 30, 2023 4.200 4.490 4.200 4.490 42,751 +0.27(+6.40%)
Jun 29, 2023 4.300 4.400 4.150 4.220 48,847 -0.05(-1.17%)
Jun 28, 2023 4.200 4.500 4.200 4.270 62,815 +0.12(+2.89%)
Jun 27, 2023 4.141 4.250 4.121 4.150 27,988 -0.10(-2.35%)
Jun 26, 2023 4.150 4.300 4.100 4.250 45,777 +0.10(+2.41%)
Jun 23, 2023 3.900 4.150 3.900 4.150 54,023 +0.30(+7.65%)
Jun 22, 2023 4.120 4.151 3.850 3.855 93,063 -0.30(-7.11%)
Jun 21, 2023 4.200 4.210 4.130 4.150 55,743 -0.06(-1.43%)
Jun 20, 2023 4.344 4.491 4.130 4.210 74,002 -0.13(-3.08%)
Jun 16, 2023 4.420 4.499 4.300 4.344 50,576 +0.01(+0.16%)
Jun 15, 2023 4.300 4.400 4.250 4.337 53,527 +0.07(+1.71%)
Jun 14, 2023 4.500 4.500 4.260 4.264 48,060 -0.05(-1.16%)
Jun 13, 2023 4.300 4.500 4.250 4.314 82,306 +0.07(+1.70%)
Jun 12, 2023 4.200 4.393 4.090 4.242 77,599 -0.00(-0.12%)
Jun 09, 2023 4.500 4.540 4.139 4.247 96,201 -0.23(-5.07%)
Jun 08, 2023 4.420 4.525 4.420 4.474 33,873 +0.05(+1.22%)
Jun 07, 2023 4.554 4.576 4.403 4.420 39,526 -0.01(-0.29%)
Jun 06, 2023 4.601 4.700 4.401 4.433 49,745 -0.12(-2.55%)
Jun 05, 2023 4.500 4.729 4.500 4.549 74,347 +0.07(+1.65%)
Jun 02, 2023 4.300 4.595 4.299 4.475 75,476 +0.16(+3.71%)
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.