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

Castor Maritime Inc (NQ: CTRM )

4.530 -0.040 (-0.88%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 4, 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 (%)
Nov 30, 2020 1.600 1.700 1.600 1.700 1,480,240 +0.10(+6.58%)
Nov 27, 2020 1.659 1.661 1.530 1.595 482,800 +0.01(+0.69%)
Nov 25, 2020 1.480 1.724 1.400 1.584 2,315,950 +0.05(+3.46%)
Nov 24, 2020 1.600 1.670 1.500 1.531 1,310,750 -0.07(-4.31%)
Nov 23, 2020 1.600 1.700 1.600 1.600 1,697,623 -0.13(-7.57%)
Nov 20, 2020 1.860 1.940 1.630 1.731 5,364,460 +0.18(+11.82%)
Nov 19, 2020 1.443 1.699 1.400 1.548 2,055,729 +0.07(+5.02%)
Nov 18, 2020 1.354 1.500 1.350 1.474 1,095,464 +0.12(+9.27%)
Nov 17, 2020 1.385 1.395 1.326 1.349 263,107 -0.03(-1.96%)
Nov 16, 2020 1.360 1.419 1.340 1.376 399,389 +0.04(+3.30%)
Nov 13, 2020 1.400 1.400 1.300 1.332 617,960 -0.11(-7.50%)
Nov 12, 2020 1.489 1.500 1.400 1.440 1,565,767 +0.09(+6.98%)
Nov 11, 2020 1.324 1.390 1.256 1.346 1,410,492 +0.06(+4.91%)
Nov 10, 2020 1.280 1.300 1.210 1.283 498,786 +0.04(+3.14%)
Nov 09, 2020 1.350 1.360 1.214 1.244 691,285 +0.05(+4.27%)
Nov 06, 2020 1.200 1.210 1.165 1.193 318,530 -0.01(-0.67%)
Nov 05, 2020 1.219 1.219 1.180 1.201 282,125 +0.00(+0.08%)
Nov 04, 2020 1.223 1.228 1.180 1.200 181,132 -0.02(-1.64%)
Nov 03, 2020 1.250 1.250 1.178 1.220 333,126 +0.02(+1.67%)
Nov 02, 2020 1.200 1.200 1.200 1.200 462,738 -0.01(-0.50%)
Oct 30, 2020 1.290 1.299 1.204 1.206 523,850 -0.09(-7.23%)
Oct 29, 2020 1.300 1.400 1.300 1.300 282,349 +0.02(+1.25%)
Oct 28, 2020 1.200 1.320 1.123 1.284 1,021,151 -0.12(-8.61%)
Oct 27, 2020 1.439 1.447 1.400 1.405 656,279 -0.02(-1.54%)
Oct 26, 2020 1.487 1.493 1.425 1.427 574,391 -0.09(-5.99%)
Oct 23, 2020 1.540 1.575 1.510 1.518 364,970 -0.01(-0.59%)
Oct 22, 2020 1.485 1.556 1.480 1.527 641,594 +0.03(+1.87%)
Oct 21, 2020 1.478 1.510 1.478 1.499 421,030 -0.00(-0.07%)
Oct 20, 2020 1.600 1.600 1.500 1.500 909,223 -0.06(-3.78%)
Oct 19, 2020 1.554 1.598 1.551 1.559 467,166 +0.00(+0.32%)
Oct 16, 2020 1.575 1.589 1.551 1.554 330,000 -0.05(-2.88%)
Oct 15, 2020 1.615 1.653 1.559 1.600 389,821 -0.05(-3.32%)
Oct 14, 2020 1.650 1.734 1.611 1.655 610,481 +0.03(+1.78%)
Oct 13, 2020 1.710 1.714 1.600 1.626 475,479 -0.09(-5.30%)
Oct 12, 2020 1.660 1.765 1.650 1.717 983,294 +0.09(+5.66%)
Oct 09, 2020 1.600 1.670 1.599 1.625 794,230 +0.04(+2.85%)
Oct 08, 2020 1.640 1.646 1.527 1.580 889,844 -0.06(-3.66%)
Oct 07, 2020 1.710 1.919 1.598 1.640 3,149,347 +0.05(+3.14%)
Oct 06, 2020 1.550 1.617 1.511 1.590 1,070,562 +0.04(+2.71%)
Oct 05, 2020 1.530 1.565 1.500 1.548 393,432 -0.01(-0.45%)
Oct 02, 2020 1.510 1.599 1.500 1.555 397,620 -0.03(-1.89%)
Oct 01, 2020 1.610 1.650 1.522 1.585 1,386,130 +0.04(+2.86%)
Sep 30, 2020 1.555 1.629 1.501 1.541 448,194 -0.06(-3.63%)
Sep 29, 2020 1.570 1.648 1.550 1.599 389,916 +0.00(+0.06%)
Sep 28, 2020 1.510 1.665 1.500 1.598 1,123,564 +0.12(+8.27%)
Sep 25, 2020 1.480 1.555 1.450 1.476 914,410 -0.02(-1.27%)
Sep 24, 2020 1.451 1.495 1.416 1.495 558,169 -0.00(-0.33%)
Sep 23, 2020 1.600 1.600 1.500 1.500 650,105 -0.05(-3.16%)
Sep 22, 2020 1.506 1.559 1.500 1.549 395,699 +0.06(+3.96%)
Sep 21, 2020 1.530 1.548 1.480 1.490 481,216 -0.09(-5.70%)
Sep 18, 2020 1.600 1.618 1.530 1.580 782,780 -0.01(-0.50%)
Sep 17, 2020 1.601 1.634 1.560 1.588 362,348 -0.05(-2.99%)
Sep 16, 2020 1.560 1.637 1.552 1.637 512,434 +0.04(+2.38%)
Sep 15, 2020 1.530 1.649 1.515 1.599 901,140 +0.05(+3.16%)
Sep 14, 2020 1.540 1.575 1.467 1.550 1,199,420 -0.03(-2.21%)
Sep 11, 2020 1.708 1.995 1.516 1.585 6,911,689 +0.08(+5.67%)
Sep 10, 2020 1.500 1.500 1.500 1.500 792,069 -0.01(-0.53%)
Sep 09, 2020 1.598 1.606 1.481 1.508 674,679 -0.10(-6.34%)
Sep 08, 2020 1.554 1.645 1.550 1.610 384,346 -0.04(-2.42%)
Sep 04, 2020 1.559 1.650 1.500 1.650 525,480 +0.05(+3.12%)
Sep 03, 2020 1.680 1.680 1.560 1.600 391,436 -0.10(-5.88%)
Sep 02, 2020 1.660 1.756 1.570 1.700 683,518 +0.00(+0.00%)
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.