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 (%)
Dec 29, 2023 4.000 4.300 3.990 4.250 72,919 +0.12(+2.91%)
Dec 28, 2023 4.033 4.200 4.033 4.130 34,102 +0.00(+0.05%)
Dec 27, 2023 4.160 4.200 4.070 4.128 75,137 -0.12(-2.73%)
Dec 26, 2023 4.485 4.487 4.150 4.244 72,780 -0.31(-6.87%)
Dec 22, 2023 4.500 4.749 4.499 4.557 101,297 +0.03(+0.73%)
Dec 21, 2023 4.260 4.576 4.180 4.524 67,879 +0.32(+7.71%)
Dec 20, 2023 4.115 4.449 4.109 4.200 62,211 +0.04(+1.08%)
Dec 19, 2023 4.262 4.349 4.080 4.155 56,720 -0.08(-1.91%)
Dec 18, 2023 4.357 4.500 4.200 4.236 65,662 -0.03(-0.80%)
Dec 15, 2023 4.038 4.444 4.001 4.270 105,551 +0.27(+6.72%)
Dec 14, 2023 3.900 4.100 3.900 4.001 38,630 -0.10(-2.37%)
Dec 13, 2023 4.078 4.098 3.713 4.098 40,852 +0.04(+0.86%)
Dec 12, 2023 3.800 4.200 3.762 4.063 83,494 +0.39(+10.53%)
Dec 11, 2023 3.900 4.000 3.629 3.676 63,280 -0.34(-8.58%)
Dec 08, 2023 3.950 4.100 3.950 4.021 27,708 +0.00(+0.02%)
Dec 07, 2023 4.100 4.197 3.902 4.020 62,721 -0.08(-1.95%)
Dec 06, 2023 4.104 4.439 3.910 4.100 92,430 -0.05(-1.20%)
Dec 05, 2023 4.449 4.449 4.139 4.150 73,835 -0.35(-7.78%)
Dec 04, 2023 4.000 4.500 3.882 4.500 164,598 +0.76(+20.35%)
Dec 01, 2023 3.400 3.800 3.310 3.739 107,078 +0.36(+10.82%)
Nov 30, 2023 3.590 3.590 3.310 3.374 32,031 +0.11(+3.50%)
Nov 29, 2023 3.180 3.600 3.050 3.260 197,699 +0.11(+3.49%)
Nov 28, 2023 3.060 3.180 3.010 3.150 52,912 +0.03(+0.93%)
Nov 27, 2023 3.170 3.173 3.100 3.121 31,664 -0.05(-1.64%)
Nov 24, 2023 3.150 3.195 3.150 3.173 12,836 +0.07(+2.12%)
Nov 22, 2023 3.070 3.195 3.041 3.107 25,336 +0.01(+0.36%)
Nov 21, 2023 3.100 3.130 3.003 3.096 34,909 +0.03(+0.91%)
Nov 20, 2023 3.117 3.195 3.041 3.068 24,314 +0.03(+0.85%)
Nov 17, 2023 3.049 3.111 3.001 3.042 39,725 +0.04(+1.47%)
Nov 16, 2023 3.000 3.030 2.950 2.998 20,222 -0.02(-0.66%)
Nov 15, 2023 2.908 3.046 2.899 3.018 50,393 +0.10(+3.57%)
Nov 14, 2023 2.949 3.047 2.900 2.914 55,633 -0.03(-1.19%)
Nov 13, 2023 3.301 3.325 2.855 2.949 110,043 -0.36(-10.96%)
Nov 10, 2023 3.480 3.499 3.301 3.312 26,763 -0.17(-4.91%)
Nov 09, 2023 3.408 3.497 3.400 3.483 23,708 -0.01(-0.26%)
Nov 08, 2023 3.500 3.589 3.470 3.492 21,207 -0.04(-1.05%)
Nov 07, 2023 3.500 3.540 3.480 3.529 13,070 +0.05(+1.32%)
Nov 06, 2023 3.750 3.750 3.430 3.483 25,066 -0.07(-1.89%)
Nov 03, 2023 3.630 3.750 3.400 3.550 33,558 -0.01(-0.36%)
Nov 02, 2023 3.400 3.570 3.401 3.563 26,792 +0.21(+6.36%)
Nov 01, 2023 3.400 3.501 3.259 3.350 57,758 -0.06(-1.82%)
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%)
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.