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 (%)
Mar 31, 2020 6.000 7.800 5.500 6.800 197,871 +0.18(+2.72%)
Mar 30, 2020 9.700 10.80 6.300 6.620 546,753 -1.15(-14.83%)
Mar 27, 2020 6.900 9.500 6.300 7.773 630,760 +0.89(+12.98%)
Mar 26, 2020 7.400 9.000 6.200 6.880 293,122 +0.48(+7.50%)
Mar 25, 2020 5.900 7.200 5.800 6.400 140,408 +0.44(+7.36%)
Mar 24, 2020 5.700 6.050 5.600 5.961 34,537 +0.16(+2.78%)
Mar 23, 2020 5.700 6.000 4.820 5.800 38,998 +0.24(+4.39%)
Mar 20, 2020 6.100 6.700 5.500 5.556 82,530 +0.16(+2.89%)
Mar 19, 2020 5.400 6.400 5.300 5.400 52,464 -0.30(-5.26%)
Mar 18, 2020 5.900 6.100 5.200 5.700 44,958 -0.30(-5.00%)
Mar 17, 2020 7.400 8.500 5.100 6.000 249,449 +0.00(+0.00%)
Mar 16, 2020 7.000 7.500 5.000 6.000 52,155 -0.66(-9.87%)
Mar 13, 2020 7.000 9.787 6.462 6.657 214,940 -0.54(-7.54%)
Mar 12, 2020 7.100 7.500 6.600 7.200 25,858 +0.10(+1.41%)
Mar 11, 2020 7.400 7.600 6.700 7.100 47,566 -0.20(-2.74%)
Mar 10, 2020 7.600 7.600 6.500 7.300 30,983 +0.20(+2.82%)
Mar 09, 2020 7.800 7.800 6.500 7.100 47,163 -1.20(-14.46%)
Mar 06, 2020 8.300 9.600 7.600 8.300 122,000 -0.80(-8.79%)
Mar 05, 2020 10.00 11.40 9.000 9.100 152,597 -0.10(-1.09%)
Mar 04, 2020 13.40 26.00 9.100 9.200 1,563,281 -0.35(-3.66%)
Mar 03, 2020 9.800 10.70 9.135 9.550 6,838 -0.20(-2.09%)
Mar 02, 2020 8.600 9.800 8.300 9.754 7,407 +0.95(+10.84%)
Feb 28, 2020 8.122 9.200 8.122 8.800 6,500 -0.60(-6.38%)
Feb 27, 2020 9.700 9.800 8.100 9.400 14,491 -0.88(-8.52%)
Feb 26, 2020 10.30 10.50 10.10 10.28 5,544 -0.29(-2.74%)
Feb 25, 2020 10.50 11.50 10.40 10.56 17,002 +0.06(+0.62%)
Feb 24, 2020 10.70 11.10 10.10 10.50 13,654 -0.80(-7.08%)
Feb 21, 2020 10.50 11.70 10.20 11.30 32,920 +1.10(+10.78%)
Feb 20, 2020 11.90 12.00 10.20 10.20 35,148 -1.60(-13.56%)
Feb 19, 2020 12.20 12.30 11.70 11.80 4,381 -0.20(-1.67%)
Feb 18, 2020 11.60 12.47 11.60 12.00 5,464 -0.10(-0.83%)
Feb 14, 2020 12.61 12.70 12.00 12.10 4,880 -0.40(-3.20%)
Feb 13, 2020 12.70 12.90 12.10 12.50 4,431 -0.28(-2.19%)
Feb 12, 2020 12.50 14.80 12.10 12.78 22,770 +0.08(+0.63%)
Feb 11, 2020 12.60 12.80 11.90 12.70 5,159 -0.20(-1.55%)
Feb 10, 2020 12.90 13.20 12.50 12.90 3,782 -0.45(-3.37%)
Feb 07, 2020 13.50 13.55 12.93 13.35 3,110 +0.35(+2.69%)
Feb 06, 2020 13.70 15.70 12.50 13.00 9,542 -1.07(-7.60%)
Feb 05, 2020 13.60 14.34 13.60 14.07 1,206 +0.47(+3.46%)
Feb 04, 2020 14.00 14.45 13.60 13.60 2,354 -0.60(-4.23%)
Feb 03, 2020 13.40 14.60 13.00 14.20 3,093 +0.40(+2.90%)
Jan 31, 2020 13.80 14.44 12.48 13.80 9,040 +0.50(+3.76%)
Jan 30, 2020 14.10 15.00 12.54 13.30 13,381 -1.40(-9.52%)
Jan 29, 2020 14.20 17.00 13.80 14.70 28,741 +0.00(+0.00%)
Jan 28, 2020 14.20 15.20 13.60 14.70 20,144 -1.30(-8.13%)
Jan 27, 2020 15.30 16.40 15.10 16.00 9,070 +0.70(+4.58%)
Jan 24, 2020 16.50 16.80 15.30 15.30 14,040 -1.63(-9.65%)
Jan 23, 2020 17.00 17.20 16.40 16.93 5,277 -0.07(-0.39%)
Jan 22, 2020 17.50 18.60 16.70 17.00 8,272 -0.70(-3.95%)
Jan 21, 2020 18.20 18.60 17.50 17.70 7,189 -0.90(-4.84%)
Jan 17, 2020 18.40 18.90 18.00 18.60 4,410 +0.10(+0.54%)
Jan 16, 2020 18.40 19.20 18.40 18.50 5,322 -0.10(-0.54%)
Jan 15, 2020 18.90 18.90 18.50 18.60 2,833 -0.10(-0.53%)
Jan 14, 2020 19.30 19.40 18.30 18.70 11,327 +0.50(+2.75%)
Jan 13, 2020 18.10 18.60 17.50 18.20 11,910 +0.20(+1.11%)
Jan 10, 2020 18.50 18.70 17.60 18.00 10,010 -0.40(-2.17%)
Jan 09, 2020 18.50 18.90 18.20 18.40 5,350 -0.40(-2.13%)
Jan 08, 2020 18.80 19.00 18.60 18.80 5,354 -0.40(-2.08%)
Jan 07, 2020 19.40 19.50 18.70 19.20 5,850 -0.20(-1.03%)
Jan 06, 2020 19.80 20.00 19.10 19.40 9,123 +0.20(+1.04%)
Jan 03, 2020 19.10 20.30 19.00 19.20 14,070 +0.16(+0.86%)
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.