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

Castor Maritime Inc (NQ: CTRM )

4.650 -0.030 (-0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2022 1.380 1.400 1.350 1.360 632,934 -0.02(-1.45%)
Aug 30, 2022 1.400 1.410 1.360 1.380 901,971 -0.03(-2.13%)
Aug 29, 2022 1.440 1.490 1.410 1.410 1,135,032 -0.03(-2.08%)
Aug 26, 2022 1.520 1.550 1.440 1.440 1,169,861 -0.11(-7.10%)
Aug 25, 2022 1.550 1.560 1.520 1.550 878,477 +0.02(+1.31%)
Aug 24, 2022 1.550 1.590 1.530 1.530 1,512,583 -0.04(-2.55%)
Aug 23, 2022 1.530 1.570 1.530 1.570 520,354 +0.03(+1.95%)
Aug 22, 2022 1.540 1.580 1.510 1.540 493,833 -0.04(-2.53%)
Aug 19, 2022 1.610 1.615 1.570 1.580 657,117 -0.07(-4.24%)
Aug 18, 2022 1.630 1.675 1.599 1.650 462,769 +0.00(+0.00%)
Aug 17, 2022 1.630 1.650 1.590 1.650 692,254 -0.03(-1.79%)
Aug 16, 2022 1.710 1.710 1.650 1.680 548,888 -0.01(-0.59%)
Aug 15, 2022 1.690 1.710 1.645 1.690 646,858 -0.05(-2.87%)
Aug 12, 2022 1.770 1.778 1.710 1.740 643,855 -0.04(-2.25%)
Aug 11, 2022 1.770 1.790 1.750 1.780 730,832 +0.03(+1.71%)
Aug 10, 2022 1.730 1.760 1.705 1.750 728,202 +0.06(+3.55%)
Aug 09, 2022 1.780 1.800 1.670 1.690 1,123,145 -0.02(-1.17%)
Aug 08, 2022 1.760 1.760 1.675 1.710 685,266 +0.01(+0.59%)
Aug 05, 2022 1.670 1.750 1.630 1.700 952,270 +0.02(+1.19%)
Aug 04, 2022 1.740 1.740 1.660 1.680 499,461 -0.04(-2.33%)
Aug 03, 2022 1.680 1.730 1.660 1.720 421,902 +0.05(+2.99%)
Aug 02, 2022 1.670 1.690 1.630 1.670 507,069 +0.01(+0.60%)
Aug 01, 2022 1.600 1.750 1.570 1.660 767,792 +0.06(+3.75%)
Jul 29, 2022 1.590 1.620 1.570 1.600 471,924 +0.00(+0.00%)
Jul 28, 2022 1.540 1.770 1.530 1.600 1,042,651 +0.05(+3.23%)
Jul 27, 2022 1.450 1.560 1.450 1.550 822,545 +0.12(+8.39%)
Jul 26, 2022 1.450 1.499 1.430 1.430 514,410 -0.07(-4.67%)
Jul 25, 2022 1.490 1.520 1.485 1.500 357,490 +0.00(+0.00%)
Jul 22, 2022 1.490 1.540 1.490 1.500 848,514 -0.01(-0.66%)
Jul 21, 2022 1.480 1.530 1.455 1.510 1,002,713 +0.03(+2.03%)
Jul 20, 2022 1.440 1.510 1.440 1.480 607,482 +0.03(+2.07%)
Jul 19, 2022 1.380 1.500 1.380 1.450 767,294 +0.09(+6.62%)
Jul 18, 2022 1.380 1.420 1.360 1.360 694,616 -0.01(-0.73%)
Jul 15, 2022 1.320 1.380 1.305 1.370 519,003 +0.06(+4.58%)
Jul 14, 2022 1.270 1.330 1.270 1.310 426,520 -0.01(-0.76%)
Jul 13, 2022 1.290 1.320 1.280 1.320 209,434 +0.01(+0.76%)
Jul 12, 2022 1.290 1.320 1.270 1.310 324,791 +0.02(+1.55%)
Jul 11, 2022 1.340 1.342 1.290 1.290 493,972 -0.07(-5.15%)
Jul 08, 2022 1.350 1.380 1.320 1.360 453,577 +0.01(+0.74%)
Jul 07, 2022 1.300 1.360 1.300 1.350 720,634 +0.05(+3.85%)
Jul 06, 2022 1.320 1.340 1.250 1.300 1,120,540 -0.04(-2.99%)
Jul 05, 2022 1.340 1.340 1.280 1.340 580,475 +0.01(+0.75%)
Jul 01, 2022 1.360 1.370 1.310 1.330 1,174,639 -0.01(-0.75%)
Jun 30, 2022 1.400 1.400 1.325 1.340 630,250 -0.06(-4.29%)
Jun 29, 2022 1.450 1.460 1.390 1.400 593,785 -0.05(-3.45%)
Jun 28, 2022 1.530 1.530 1.440 1.450 565,532 -0.07(-4.61%)
Jun 27, 2022 1.530 1.590 1.480 1.520 844,933 +0.02(+1.33%)
Jun 24, 2022 1.450 1.510 1.440 1.500 618,982 +0.07(+4.90%)
Jun 23, 2022 1.400 1.500 1.330 1.430 1,669,333 +0.05(+3.62%)
Jun 22, 2022 1.450 1.475 1.380 1.380 1,173,889 -0.09(-6.12%)
Jun 21, 2022 1.460 1.518 1.420 1.470 751,017 +0.02(+1.38%)
Jun 17, 2022 1.450 1.490 1.430 1.450 569,799 +0.00(+0.00%)
Jun 16, 2022 1.530 1.532 1.430 1.450 912,629 -0.12(-7.64%)
Jun 15, 2022 1.570 1.590 1.530 1.570 1,059,246 +0.02(+1.29%)
Jun 14, 2022 1.540 1.630 1.520 1.550 1,005,950 +0.03(+1.97%)
Jun 13, 2022 1.620 1.630 1.510 1.520 1,553,966 -0.17(-10.06%)
Jun 10, 2022 1.690 1.740 1.660 1.690 1,230,736 -0.01(-0.59%)
Jun 09, 2022 1.880 1.890 1.690 1.700 2,452,387 -0.17(-9.09%)
Jun 08, 2022 1.900 1.910 1.860 1.870 1,352,012 -0.06(-3.36%)
Jun 07, 2022 1.940 1.960 1.851 1.935 980,273 -0.00(-0.26%)
Jun 06, 2022 1.980 2.050 1.920 1.940 1,014,765 -0.02(-1.02%)
Jun 03, 2022 1.940 1.970 1.900 1.960 835,350 +0.00(+0.00%)
Jun 02, 2022 1.930 2.020 1.930 1.960 992,265 +0.01(+0.51%)
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.