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 (%)
Feb 26, 2021 10.30 10.70 9.400 9.990 7,835,260 -0.11(-1.09%)
Feb 25, 2021 10.80 11.00 10.00 10.10 9,413,858 -1.00(-9.01%)
Feb 24, 2021 11.20 11.80 10.60 11.10 12,554,196 +0.00(+0.00%)
Feb 23, 2021 9.500 11.20 8.500 11.10 18,106,446 -1.20(-9.76%)
Feb 22, 2021 12.50 13.10 12.10 12.30 8,429,855 +0.20(+1.65%)
Feb 19, 2021 13.00 13.10 12.00 12.10 9,027,760 +0.00(+0.00%)
Feb 18, 2021 11.50 13.70 11.40 12.10 16,599,562 +0.50(+4.31%)
Feb 17, 2021 12.20 12.70 11.10 11.60 15,349,626 -2.40(-17.14%)
Feb 16, 2021 15.40 15.80 11.50 14.00 22,000,244 -0.70(-4.76%)
Feb 12, 2021 15.40 15.80 13.50 14.70 20,034,140 -2.60(-15.03%)
Feb 11, 2021 15.90 19.50 14.00 17.30 60,264,264 +5.40(+45.38%)
Feb 10, 2021 11.70 13.20 10.90 11.90 26,902,628 +1.30(+12.26%)
Feb 09, 2021 9.701 11.70 9.685 10.60 28,985,504 +0.71(+7.18%)
Feb 08, 2021 8.436 10.00 8.400 9.890 51,776,436 +2.34(+31.03%)
Feb 05, 2021 6.619 7.750 6.402 7.548 28,825,228 +0.81(+12.05%)
Feb 04, 2021 6.825 6.900 6.500 6.736 11,849,501 -0.16(-2.38%)
Feb 03, 2021 6.527 7.077 6.330 6.900 16,473,322 +0.45(+6.93%)
Feb 02, 2021 6.869 6.930 6.150 6.453 15,712,678 -0.65(-9.11%)
Feb 01, 2021 7.380 7.398 6.450 7.100 26,709,124 +0.90(+14.53%)
Jan 29, 2021 7.301 7.400 5.910 6.199 29,438,720 +0.10(+1.62%)
Jan 28, 2021 6.983 9.000 5.005 6.100 64,340,236 +0.78(+14.77%)
Jan 27, 2021 3.501 5.600 3.399 5.315 74,375,680 +1.41(+36.11%)
Jan 26, 2021 3.920 4.060 3.800 3.905 12,210,778 +0.09(+2.47%)
Jan 25, 2021 4.072 4.150 3.340 3.811 18,639,206 -0.24(-5.90%)
Jan 22, 2021 4.130 4.388 3.850 4.050 23,694,510 -0.20(-4.71%)
Jan 21, 2021 3.485 4.300 3.320 4.250 49,486,384 +1.00(+30.77%)
Jan 20, 2021 3.481 3.491 3.100 3.250 16,670,938 -0.16(-4.66%)
Jan 19, 2021 3.498 3.687 3.349 3.409 18,400,598 +0.05(+1.58%)
Jan 15, 2021 3.455 3.510 3.020 3.356 16,466,448 -0.24(-6.78%)
Jan 14, 2021 3.640 3.700 3.211 3.600 27,870,268 -0.12(-3.23%)
Jan 13, 2021 3.750 4.050 3.346 3.720 69,483,368 +0.79(+26.96%)
Jan 12, 2021 3.006 3.480 2.800 2.930 56,882,996 +0.35(+13.57%)
Jan 11, 2021 2.040 2.750 2.010 2.580 30,515,456 +0.63(+32.31%)
Jan 08, 2021 1.745 1.950 1.745 1.950 28,834,470 -0.44(-18.48%)
Jan 07, 2021 2.394 2.500 2.250 2.392 8,776,341 +0.19(+8.73%)
Jan 06, 2021 2.348 2.470 2.000 2.200 10,864,687 -0.42(-16.03%)
Jan 05, 2021 1.870 2.759 1.869 2.620 28,749,158 +0.76(+40.78%)
Jan 04, 2021 1.899 1.950 1.720 1.861 7,416,513 +0.01(+0.59%)
Dec 31, 2020 1.850 1.850 1.850 14,790,309 -0.45(-19.57%)
Dec 30, 2020 2.000 2.500 1.900 2.300 14,790,309 +0.60(+35.29%)
Dec 29, 2020 1.877 1.880 1.700 1.700 1,393,989 -0.16(-8.60%)
Dec 28, 2020 1.964 2.150 1.825 1.860 2,514,878 -0.05(-2.62%)
Dec 24, 2020 1.730 2.200 1.730 1.910 6,703,500 +0.27(+16.39%)
Dec 23, 2020 1.580 1.657 1.530 1.641 792,813 +0.09(+6.01%)
Dec 22, 2020 1.581 1.590 1.530 1.548 635,791 -0.04(-2.33%)
Dec 21, 2020 1.595 1.610 1.571 1.585 419,263 -0.04(-2.28%)
Dec 18, 2020 1.652 1.700 1.600 1.622 406,860 +0.01(+0.37%)
Dec 17, 2020 1.600 1.670 1.582 1.616 435,507 +0.02(+1.32%)
Dec 16, 2020 1.629 1.630 1.571 1.595 319,545 -0.01(-0.68%)
Dec 15, 2020 1.660 1.660 1.558 1.606 534,388 -0.04(-2.55%)
Dec 14, 2020 1.650 1.660 1.620 1.648 375,875 -0.01(-0.60%)
Dec 11, 2020 1.690 1.690 1.610 1.658 521,930 -0.03(-1.49%)
Dec 10, 2020 1.680 1.699 1.632 1.683 664,640 -0.02(-1.00%)
Dec 09, 2020 1.800 1.800 1.700 1.700 1,194,548 +0.00(+0.00%)
Dec 08, 2020 1.800 1.800 1.700 1.700 910,534 -0.06(-3.57%)
Dec 07, 2020 1.759 1.920 1.664 1.763 2,629,512 -0.24(-11.85%)
Dec 04, 2020 1.600 2.080 1.560 2.000 6,366,550 +0.41(+25.94%)
Dec 03, 2020 1.650 1.650 1.550 1.588 679,174 -0.04(-2.28%)
Dec 02, 2020 1.670 1.672 1.600 1.625 608,716 -0.07(-4.07%)
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.