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

Castor Maritime Inc (NQ: CTRM )

3.950 -0.140 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 1.070 1.140 1.060 1.120 816,025 +0.04(+3.70%)
Dec 29, 2022 1.050 1.099 1.050 1.080 584,622 +0.03(+2.86%)
Dec 28, 2022 1.090 1.100 1.050 1.050 581,784 -0.06(-5.41%)
Dec 27, 2022 1.120 1.140 1.080 1.110 523,736 -0.01(-0.89%)
Dec 23, 2022 1.130 1.160 1.050 1.120 966,763 -0.01(-0.88%)
Dec 22, 2022 1.160 1.160 1.120 1.130 348,954 -0.05(-4.24%)
Dec 21, 2022 1.140 1.200 1.120 1.180 505,081 +0.03(+2.61%)
Dec 20, 2022 1.130 1.150 1.100 1.150 476,894 +0.03(+2.68%)
Dec 19, 2022 1.150 1.180 1.102 1.120 447,126 -0.03(-2.61%)
Dec 16, 2022 1.160 1.200 1.150 1.150 670,917 -0.03(-2.54%)
Dec 15, 2022 1.250 1.260 1.160 1.180 945,532 -0.07(-5.60%)
Dec 14, 2022 1.260 1.300 1.240 1.250 587,625 -0.01(-0.79%)
Dec 13, 2022 1.350 1.350 1.250 1.260 952,617 -0.07(-5.26%)
Dec 12, 2022 1.300 1.350 1.300 1.330 448,039 +0.04(+3.10%)
Dec 09, 2022 1.310 1.330 1.280 1.290 417,772 -0.04(-3.01%)
Dec 08, 2022 1.330 1.385 1.280 1.330 638,878 +0.04(+3.10%)
Dec 07, 2022 1.370 1.380 1.280 1.290 1,772,403 -0.27(-17.31%)
Dec 06, 2022 1.580 1.585 1.520 1.560 654,218 -0.01(-0.64%)
Dec 05, 2022 1.580 1.630 1.550 1.570 671,430 +0.01(+0.64%)
Dec 02, 2022 1.630 1.630 1.540 1.560 1,145,956 -0.05(-3.11%)
Dec 01, 2022 1.650 1.750 1.610 1.610 1,466,579 -0.03(-1.83%)
Nov 30, 2022 1.600 1.700 1.590 1.640 1,381,035 +0.03(+1.86%)
Nov 29, 2022 1.620 1.670 1.580 1.610 691,819 -0.03(-1.83%)
Nov 28, 2022 1.620 1.690 1.500 1.640 1,348,690 -0.04(-2.38%)
Nov 25, 2022 1.470 1.690 1.450 1.680 1,772,915 +0.23(+15.86%)
Nov 23, 2022 1.350 1.470 1.350 1.450 1,678,147 +0.13(+9.85%)
Nov 22, 2022 1.280 1.350 1.280 1.320 335,666 +0.03(+2.33%)
Nov 21, 2022 1.300 1.315 1.270 1.290 344,566 -0.03(-2.27%)
Nov 18, 2022 1.340 1.340 1.300 1.320 363,437 +0.03(+2.33%)
Nov 17, 2022 1.290 1.370 1.240 1.290 1,041,690 +0.04(+3.20%)
Nov 16, 2022 1.250 1.266 1.230 1.250 474,863 +0.00(+0.00%)
Nov 15, 2022 1.270 1.280 1.230 1.250 373,155 -0.01(-0.79%)
Nov 14, 2022 1.270 1.280 1.230 1.260 356,484 -0.01(-0.79%)
Nov 11, 2022 1.200 1.280 1.200 1.270 502,153 +0.08(+6.72%)
Nov 10, 2022 1.210 1.220 1.180 1.190 367,993 +0.01(+0.85%)
Nov 09, 2022 1.200 1.205 1.150 1.180 418,905 -0.01(-0.84%)
Nov 08, 2022 1.190 1.210 1.180 1.190 409,198 +0.01(+0.85%)
Nov 07, 2022 1.190 1.210 1.160 1.180 393,444 -0.02(-1.67%)
Nov 04, 2022 1.200 1.230 1.140 1.200 726,836 +0.04(+3.45%)
Nov 03, 2022 1.190 1.210 1.150 1.160 413,405 -0.03(-2.52%)
Nov 02, 2022 1.270 1.280 1.190 1.190 456,299 -0.09(-7.03%)
Nov 01, 2022 1.230 1.280 1.230 1.280 347,063 +0.05(+4.07%)
Oct 31, 2022 1.200 1.240 1.200 1.230 324,421 +0.03(+2.50%)
Oct 28, 2022 1.180 1.240 1.180 1.200 375,298 +0.02(+1.69%)
Oct 27, 2022 1.200 1.230 1.180 1.180 165,572 -0.02(-1.67%)
Oct 26, 2022 1.200 1.270 1.172 1.200 707,383 +0.00(+0.00%)
Oct 25, 2022 1.140 1.210 1.135 1.200 422,976 +0.07(+6.19%)
Oct 24, 2022 1.140 1.160 1.101 1.130 356,451 -0.01(-0.88%)
Oct 21, 2022 1.110 1.160 1.105 1.140 359,334 +0.03(+2.70%)
Oct 20, 2022 1.120 1.150 1.110 1.110 341,904 -0.02(-1.77%)
Oct 19, 2022 1.130 1.150 1.115 1.130 223,060 -0.01(-0.88%)
Oct 18, 2022 1.150 1.170 1.122 1.140 268,376 +0.01(+1.33%)
Oct 17, 2022 1.120 1.150 1.100 1.125 350,048 +0.02(+2.27%)
Oct 14, 2022 1.120 1.160 1.100 1.100 288,478 -0.06(-5.17%)
Oct 13, 2022 1.080 1.180 1.080 1.160 424,267 +0.03(+2.65%)
Oct 12, 2022 1.120 1.135 1.100 1.130 242,813 +0.01(+0.89%)
Oct 11, 2022 1.150 1.170 1.105 1.120 302,575 -0.05(-4.27%)
Oct 10, 2022 1.160 1.180 1.140 1.170 385,039 +0.01(+0.86%)
Oct 07, 2022 1.190 1.208 1.140 1.160 728,668 -0.04(-3.33%)
Oct 06, 2022 1.270 1.290 1.170 1.200 906,217 -0.07(-5.51%)
Oct 05, 2022 1.130 1.300 1.130 1.270 1,719,238 +0.09(+7.63%)
Oct 04, 2022 1.130 1.193 1.120 1.180 1,287,100 +0.07(+6.31%)
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.