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 (%)
Aug 31, 2020 1.850 1.865 1.700 1.758 713,890 -0.09(-4.72%)
Aug 28, 2020 1.690 1.950 1.660 1.845 1,781,910 +0.20(+12.23%)
Aug 27, 2020 1.750 1.789 1.600 1.644 1,488,144 -0.26(-13.47%)
Aug 26, 2020 1.500 2.149 1.490 1.900 3,341,747 +0.40(+26.67%)
Aug 25, 2020 1.500 1.500 1.500 1.500 415,717 +0.02(+1.35%)
Aug 24, 2020 1.485 1.519 1.454 1.480 442,986 -0.06(-3.83%)
Aug 21, 2020 1.570 1.605 1.468 1.539 721,740 -0.11(-6.73%)
Aug 20, 2020 1.430 1.675 1.430 1.650 1,660,875 +0.19(+13.01%)
Aug 19, 2020 1.480 1.548 1.400 1.460 881,273 -0.04(-2.67%)
Aug 18, 2020 1.600 1.700 1.400 1.500 1,173,420 -0.18(-10.93%)
Aug 17, 2020 1.700 1.715 1.620 1.684 553,222 -0.04(-2.32%)
Aug 14, 2020 1.731 1.799 1.651 1.724 563,130 -0.04(-2.32%)
Aug 13, 2020 1.805 1.825 1.636 1.765 971,165 -0.06(-3.29%)
Aug 12, 2020 1.890 1.897 1.800 1.825 649,554 -0.07(-3.95%)
Aug 11, 2020 1.900 1.900 1.900 1.900 525,972 -0.01(-0.26%)
Aug 10, 2020 2.000 2.000 1.890 1.905 595,670 -0.06(-2.91%)
Aug 07, 2020 2.000 2.000 1.910 1.962 438,830 -0.04(-1.95%)
Aug 06, 2020 2.039 2.050 1.980 2.001 498,303 +0.02(+1.21%)
Aug 05, 2020 1.851 2.050 1.851 1.977 927,095 +0.07(+3.40%)
Aug 04, 2020 1.911 1.947 1.801 1.912 517,719 -0.06(-3.19%)
Aug 03, 2020 1.960 1.999 1.825 1.975 1,167,296 -0.06(-3.19%)
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%)
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.