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

Castor Maritime Inc (NQ: CTRM )

4.760 +0.110 (+2.37%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 3, 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 (%)
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%)
Dec 01, 2020 1.723 1.750 1.630 1.694 892,749 -0.01(-0.35%)
Nov 30, 2020 1.600 1.700 1.600 1.700 1,480,240 +0.10(+6.58%)
Nov 27, 2020 1.659 1.661 1.530 1.595 482,800 +0.01(+0.69%)
Nov 25, 2020 1.480 1.724 1.400 1.584 2,315,950 +0.05(+3.46%)
Nov 24, 2020 1.600 1.670 1.500 1.531 1,310,750 -0.07(-4.31%)
Nov 23, 2020 1.600 1.700 1.600 1.600 1,697,623 -0.13(-7.57%)
Nov 20, 2020 1.860 1.940 1.630 1.731 5,364,460 +0.18(+11.82%)
Nov 19, 2020 1.443 1.699 1.400 1.548 2,055,729 +0.07(+5.02%)
Nov 18, 2020 1.354 1.500 1.350 1.474 1,095,464 +0.12(+9.27%)
Nov 17, 2020 1.385 1.395 1.326 1.349 263,107 -0.03(-1.96%)
Nov 16, 2020 1.360 1.419 1.340 1.376 399,389 +0.04(+3.30%)
Nov 13, 2020 1.400 1.400 1.300 1.332 617,960 -0.11(-7.50%)
Nov 12, 2020 1.489 1.500 1.400 1.440 1,565,767 +0.09(+6.98%)
Nov 11, 2020 1.324 1.390 1.256 1.346 1,410,492 +0.06(+4.91%)
Nov 10, 2020 1.280 1.300 1.210 1.283 498,786 +0.04(+3.14%)
Nov 09, 2020 1.350 1.360 1.214 1.244 691,285 +0.05(+4.27%)
Nov 06, 2020 1.200 1.210 1.165 1.193 318,530 -0.01(-0.67%)
Nov 05, 2020 1.219 1.219 1.180 1.201 282,125 +0.00(+0.08%)
Nov 04, 2020 1.223 1.228 1.180 1.200 181,132 -0.02(-1.64%)
Nov 03, 2020 1.250 1.250 1.178 1.220 333,126 +0.02(+1.67%)
Nov 02, 2020 1.200 1.200 1.200 1.200 462,738 -0.01(-0.50%)
Oct 30, 2020 1.290 1.299 1.204 1.206 523,850 -0.09(-7.23%)
Oct 29, 2020 1.300 1.400 1.300 1.300 282,349 +0.02(+1.25%)
Oct 28, 2020 1.200 1.320 1.123 1.284 1,021,151 -0.12(-8.61%)
Oct 27, 2020 1.439 1.447 1.400 1.405 656,279 -0.02(-1.54%)
Oct 26, 2020 1.487 1.493 1.425 1.427 574,391 -0.09(-5.99%)
Oct 23, 2020 1.540 1.575 1.510 1.518 364,970 -0.01(-0.59%)
Oct 22, 2020 1.485 1.556 1.480 1.527 641,594 +0.03(+1.87%)
Oct 21, 2020 1.478 1.510 1.478 1.499 421,030 -0.00(-0.07%)
Oct 20, 2020 1.600 1.600 1.500 1.500 909,223 -0.06(-3.78%)
Oct 19, 2020 1.554 1.598 1.551 1.559 467,166 +0.00(+0.32%)
Oct 16, 2020 1.575 1.589 1.551 1.554 330,000 -0.05(-2.88%)
Oct 15, 2020 1.615 1.653 1.559 1.600 389,821 -0.05(-3.32%)
Oct 14, 2020 1.650 1.734 1.611 1.655 610,481 +0.03(+1.78%)
Oct 13, 2020 1.710 1.714 1.600 1.626 475,479 -0.09(-5.30%)
Oct 12, 2020 1.660 1.765 1.650 1.717 983,294 +0.09(+5.66%)
Oct 09, 2020 1.600 1.670 1.599 1.625 794,230 +0.04(+2.85%)
Oct 08, 2020 1.640 1.646 1.527 1.580 889,844 -0.06(-3.66%)
Oct 07, 2020 1.710 1.919 1.598 1.640 3,149,347 +0.05(+3.14%)
Oct 06, 2020 1.550 1.617 1.511 1.590 1,070,562 +0.04(+2.71%)
Oct 05, 2020 1.530 1.565 1.500 1.548 393,432 -0.01(-0.45%)
Oct 02, 2020 1.510 1.599 1.500 1.555 397,620 -0.03(-1.89%)
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.