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

Castor Maritime Inc (NQ: CTRM )

4.550 -0.020 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
May 01, 2020 6.594 6.816 6.500 6.799 53,640 -0.00(-0.01%)
Apr 30, 2020 6.900 7.300 6.500 6.800 97,565 -0.30(-4.23%)
Apr 29, 2020 7.400 8.100 7.000 7.100 334,775 +0.00(+0.00%)
Apr 28, 2020 6.700 7.500 6.400 7.100 438,602 +0.50(+7.58%)
Apr 27, 2020 6.500 6.800 6.200 6.600 69,301 +0.00(+0.02%)
Apr 24, 2020 6.800 6.850 6.310 6.599 96,990 +0.10(+1.52%)
Apr 23, 2020 6.200 6.900 6.000 6.500 174,802 +0.20(+3.17%)
Apr 22, 2020 6.200 6.560 6.105 6.300 60,810 -0.29(-4.40%)
Apr 21, 2020 7.200 7.390 6.200 6.590 228,216 -0.41(-5.86%)
Apr 20, 2020 6.200 7.200 6.000 7.000 276,406 +0.71(+11.29%)
Apr 17, 2020 6.700 7.004 5.950 6.290 221,470 +0.19(+3.11%)
Apr 16, 2020 6.100 6.100 5.802 6.100 42,831 +0.00(+0.00%)
Apr 15, 2020 6.200 6.200 6.000 6.100 30,337 -0.10(-1.61%)
Apr 14, 2020 6.100 6.300 6.000 6.200 36,822 +0.10(+1.64%)
Apr 13, 2020 6.200 6.300 5.800 6.100 28,478 +0.00(+0.00%)
Apr 09, 2020 6.200 6.479 5.900 6.100 74,090 +0.10(+1.67%)
Apr 08, 2020 5.900 6.200 5.800 6.000 35,680 +0.00(+0.00%)
Apr 07, 2020 6.400 6.500 5.900 6.000 69,132 -0.20(-3.23%)
Apr 06, 2020 5.600 6.700 5.500 6.200 207,212 +0.55(+9.75%)
Apr 03, 2020 5.800 6.190 5.326 5.649 63,150 -0.35(-5.85%)
Apr 02, 2020 6.000 6.600 5.500 6.000 67,464 -0.10(-1.64%)
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.