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 (%)
Jul 31, 2020 2.000 2.040 1.925 2.040 707,280 +0.04(+2.00%)
Jul 30, 2020 2.046 2.055 1.960 2.000 702,904 -0.10(-4.76%)
Jul 29, 2020 2.200 2.200 2.000 2.100 1,257,708 +0.06(+2.89%)
Jul 28, 2020 2.000 2.089 1.901 2.041 1,008,758 +0.04(+2.05%)
Jul 27, 2020 2.100 2.100 1.900 2.000 1,151,986 -0.10(-4.76%)
Jul 24, 2020 2.160 2.172 2.049 2.100 1,018,680 -0.10(-4.50%)
Jul 23, 2020 2.235 2.248 2.149 2.199 852,991 -0.08(-3.47%)
Jul 22, 2020 2.300 2.331 2.190 2.278 1,329,666 -0.06(-2.65%)
Jul 21, 2020 2.200 2.380 2.101 2.340 2,216,810 +0.06(+2.63%)
Jul 20, 2020 2.390 2.398 2.040 2.280 3,691,882 -0.21(-8.25%)
Jul 17, 2020 2.645 2.655 2.459 2.485 2,253,659 -0.02(-0.60%)
Jul 16, 2020 2.500 2.600 2.300 2.500 2,573,665 -0.05(-1.81%)
Jul 15, 2020 2.630 2.700 2.466 2.546 1,842,364 -0.07(-2.82%)
Jul 14, 2020 2.640 2.729 2.412 2.620 2,185,370 +0.04(+1.39%)
Jul 13, 2020 2.800 2.849 2.520 2.584 7,165,902 -0.87(-25.21%)
Jul 10, 2020 3.400 3.950 3.184 3.455 2,379,460 -0.11(-3.22%)
Jul 09, 2020 3.206 3.798 3.180 3.570 2,281,739 +0.39(+12.30%)
Jul 08, 2020 3.200 3.270 3.120 3.179 484,010 -0.11(-3.37%)
Jul 07, 2020 3.300 3.350 3.000 3.290 666,277 -0.10(-3.01%)
Jul 06, 2020 3.400 3.560 3.200 3.392 856,506 +0.10(+3.10%)
Jul 02, 2020 3.622 3.630 2.100 3.290 1,547,570 -0.41(-11.08%)
Jul 01, 2020 3.900 3.900 3.700 3.700 1,347,259 -0.30(-7.50%)
Jun 30, 2020 4.701 4.701 3.855 4.000 3,410,438 +0.05(+1.27%)
Jun 29, 2020 4.150 4.200 3.700 3.950 1,847,236 -0.17(-4.13%)
Jun 26, 2020 4.600 4.624 3.500 4.120 3,627,650 -0.58(-12.34%)
Jun 25, 2020 4.600 5.000 4.300 4.700 4,474,914 +0.44(+10.20%)
Jun 24, 2020 3.850 4.480 3.774 4.265 11,115,224 -2.04(-32.30%)
Jun 23, 2020 5.800 7.000 5.400 6.300 1,126,470 -0.10(-1.58%)
Jun 22, 2020 6.990 7.000 6.360 6.401 315,590 -0.70(-9.85%)
Jun 19, 2020 7.682 7.695 6.880 7.100 205,560 -0.30(-4.05%)
Jun 18, 2020 6.900 7.700 6.500 7.400 366,258 +0.50(+7.25%)
Jun 17, 2020 6.900 7.100 6.700 6.900 46,581 -0.29(-4.10%)
Jun 16, 2020 7.500 7.500 6.810 7.195 69,291 -0.00(-0.07%)
Jun 15, 2020 6.800 7.341 6.550 7.200 117,227 +0.11(+1.59%)
Jun 12, 2020 6.600 7.200 6.500 7.087 230,520 +0.59(+9.03%)
Jun 11, 2020 6.900 7.200 6.400 6.500 147,437 -0.80(-10.96%)
Jun 10, 2020 7.200 7.810 6.900 7.300 230,100 -0.03(-0.34%)
Jun 09, 2020 7.903 8.000 7.250 7.325 176,039 -0.98(-11.75%)
Jun 08, 2020 7.700 8.500 7.300 8.300 543,781 +0.63(+8.14%)
Jun 05, 2020 8.201 9.050 7.218 7.675 1,185,910 +0.38(+5.14%)
Jun 04, 2020 6.700 7.700 6.600 7.300 291,171 +0.50(+7.38%)
Jun 03, 2020 6.700 6.800 6.580 6.798 44,591 -0.00(-0.03%)
Jun 02, 2020 7.000 7.300 6.500 6.800 109,798 +0.00(+0.00%)
Jun 01, 2020 6.600 7.500 6.600 6.800 199,051 +0.19(+2.87%)
May 29, 2020 6.625 6.700 6.551 6.610 25,440 -0.09(-1.36%)
May 28, 2020 7.054 7.100 6.600 6.701 39,377 -0.29(-4.13%)
May 27, 2020 7.400 7.580 6.800 6.990 177,883 -0.01(-0.14%)
May 26, 2020 6.700 7.600 6.500 7.000 174,294 +0.32(+4.79%)
May 22, 2020 6.500 6.782 6.351 6.680 64,000 +0.12(+1.83%)
May 21, 2020 6.660 6.700 6.400 6.560 39,691 -0.14(-2.09%)
May 20, 2020 6.600 6.800 6.510 6.700 42,155 +0.10(+1.52%)
May 19, 2020 7.000 7.100 6.500 6.600 73,524 -0.30(-4.35%)
May 18, 2020 6.700 7.000 6.400 6.900 121,794 +0.35(+5.33%)
May 15, 2020 6.500 6.777 6.336 6.551 68,890 +0.05(+0.78%)
May 14, 2020 6.400 6.700 5.800 6.500 89,879 -0.10(-1.52%)
May 13, 2020 6.858 6.990 6.050 6.600 78,006 -0.30(-4.35%)
May 12, 2020 7.200 7.200 6.700 6.900 100,196 -0.10(-1.43%)
May 11, 2020 7.000 7.100 6.600 7.000 83,157 +0.10(+1.45%)
May 08, 2020 6.800 7.100 6.734 6.900 102,740 +0.30(+4.55%)
May 07, 2020 6.400 6.900 6.400 6.600 60,826 +0.00(+0.03%)
May 06, 2020 6.600 6.849 6.400 6.598 49,588 -0.00(-0.03%)
May 05, 2020 7.000 7.000 6.500 6.600 41,759 -0.30(-4.35%)
May 04, 2020 6.500 7.400 6.300 6.900 125,487 +0.10(+1.49%)
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.