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

Castor Maritime Inc (NQ: CTRM )

4.110 +0.050 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Oct 31, 2023 3.600 3.631 3.402 3.412 63,329 -0.22(-6.01%)
Oct 30, 2023 3.868 3.889 3.620 3.630 36,955 -0.15(-3.99%)
Oct 27, 2023 3.729 3.850 3.729 3.781 18,697 +0.05(+1.39%)
Oct 26, 2023 3.810 3.870 3.700 3.729 61,283 -0.17(-4.36%)
Oct 25, 2023 3.927 3.972 3.850 3.899 22,299 -0.03(-0.71%)
Oct 24, 2023 3.900 3.997 3.900 3.927 27,083 -0.02(-0.56%)
Oct 23, 2023 3.851 3.997 3.850 3.949 32,546 +0.04(+1.10%)
Oct 20, 2023 4.051 4.100 3.875 3.906 39,766 -0.19(-4.71%)
Oct 19, 2023 4.200 4.200 4.000 4.099 26,121 +0.06(+1.41%)
Oct 18, 2023 4.400 4.449 3.919 4.042 88,122 -0.36(-8.22%)
Oct 17, 2023 4.323 4.700 4.311 4.404 42,021 +0.07(+1.66%)
Oct 16, 2023 4.320 4.450 4.300 4.332 30,944 +0.06(+1.33%)
Oct 13, 2023 4.255 4.397 4.110 4.275 19,154 -0.01(-0.35%)
Oct 12, 2023 4.502 4.673 4.000 4.290 51,714 -0.38(-8.14%)
Oct 11, 2023 4.600 4.700 4.510 4.670 32,361 +0.05(+1.19%)
Oct 10, 2023 4.454 4.640 4.450 4.615 30,818 +0.07(+1.50%)
Oct 09, 2023 4.687 4.800 4.538 4.547 56,471 -0.02(-0.39%)
Oct 06, 2023 4.100 4.672 4.100 4.565 86,311 +0.45(+10.80%)
Oct 05, 2023 4.400 4.400 4.100 4.120 45,339 -0.03(-0.70%)
Oct 04, 2023 4.185 4.215 4.040 4.149 40,383 +0.07(+1.72%)
Oct 03, 2023 4.350 4.350 4.053 4.079 16,363 -0.08(-1.85%)
Oct 02, 2023 4.239 4.278 4.080 4.156 56,656 -0.21(-4.90%)
Sep 29, 2023 3.940 4.370 3.940 4.370 60,403 +0.39(+9.69%)
Sep 28, 2023 4.052 4.099 3.900 3.984 26,834 -0.08(-1.90%)
Sep 27, 2023 4.300 4.398 4.023 4.061 48,215 -0.24(-5.54%)
Sep 26, 2023 4.200 4.390 4.200 4.299 50,494 +0.08(+1.82%)
Sep 25, 2023 3.945 4.400 4.200 4.222 120,593 +0.30(+7.68%)
Sep 22, 2023 3.860 4.048 3.851 3.921 41,602 +0.04(+1.06%)
Sep 21, 2023 3.851 3.896 3.850 3.880 28,481 +0.03(+0.78%)
Sep 20, 2023 3.933 3.950 3.850 3.850 37,766 -0.10(-2.56%)
Sep 19, 2023 3.945 3.999 3.920 3.951 31,208 -0.05(-1.22%)
Sep 18, 2023 4.104 4.112 3.952 4.000 29,000 -0.11(-2.68%)
Sep 15, 2023 4.263 4.310 4.000 4.110 18,480 +0.07(+1.73%)
Sep 14, 2023 4.000 4.060 3.950 4.040 22,152 +0.09(+2.28%)
Sep 13, 2023 3.977 3.986 3.945 3.950 14,489 -0.04(-0.98%)
Sep 12, 2023 3.960 3.990 3.935 3.989 22,691 +0.03(+0.73%)
Sep 11, 2023 4.000 4.074 3.901 3.960 49,953 -0.06(-1.47%)
Sep 08, 2023 4.100 4.140 4.001 4.019 48,452 -0.09(-2.24%)
Sep 07, 2023 4.298 4.298 4.050 4.111 34,010 -0.09(-2.14%)
Sep 06, 2023 4.300 4.290 4.200 4.201 15,896 -0.09(-2.07%)
Sep 05, 2023 4.210 4.349 4.130 4.290 61,842 +0.08(+1.90%)
Sep 01, 2023 4.109 4.330 4.109 4.210 29,105 +0.11(+2.68%)
Aug 31, 2023 4.240 4.300 4.100 4.100 27,549 -0.20(-4.65%)
Aug 30, 2023 4.067 4.326 4.051 4.300 20,328 +0.20(+4.90%)
Aug 29, 2023 4.123 4.200 4.050 4.099 23,539 +0.06(+1.36%)
Aug 28, 2023 4.196 4.196 4.002 4.044 39,572 -0.15(-3.58%)
Aug 25, 2023 4.200 4.249 4.100 4.194 18,767 +0.01(+0.22%)
Aug 24, 2023 4.200 4.200 4.103 4.185 19,936 -0.02(-0.36%)
Aug 23, 2023 4.287 4.326 4.101 4.200 37,290 -0.12(-2.82%)
Aug 22, 2023 4.402 4.444 4.305 4.322 33,784 -0.18(-3.96%)
Aug 21, 2023 4.410 4.500 4.381 4.500 37,376 +0.08(+1.81%)
Aug 18, 2023 4.510 4.786 4.420 4.420 23,376 -0.12(-2.54%)
Aug 17, 2023 4.763 4.800 4.400 4.535 22,402 -0.10(-2.16%)
Aug 16, 2023 4.710 4.895 4.590 4.635 50,490 -0.17(-3.64%)
Aug 15, 2023 5.000 5.119 4.750 4.810 41,831 -0.14(-2.75%)
Aug 14, 2023 5.330 5.510 4.651 4.946 86,367 -0.57(-10.25%)
Aug 11, 2023 5.581 5.701 5.502 5.511 36,519 -0.11(-2.03%)
Aug 10, 2023 5.690 5.700 5.550 5.625 39,208 -0.01(-0.23%)
Aug 09, 2023 5.500 5.800 5.410 5.638 68,792 +0.03(+0.48%)
Aug 08, 2023 5.102 5.792 5.100 5.611 168,803 +0.51(+10.02%)
Aug 07, 2023 4.680 5.183 4.601 5.100 160,518 +0.52(+11.31%)
Aug 04, 2023 4.600 4.660 4.561 4.582 24,156 +0.02(+0.48%)
Aug 03, 2023 4.698 4.725 4.540 4.560 46,803 -0.13(-2.85%)
Aug 02, 2023 4.558 4.699 4.550 4.694 29,911 +0.06(+1.38%)
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.