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

Castor Maritime Inc (NQ: CTRM )

3.550 -0.170 (-4.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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 (%)
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%)
Apr 01, 2020 6.000 7.100 5.700 6.100 56,632 -0.70(-10.29%)
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%)
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.