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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2021 7.900 7.900 7.600 7.600 3,204,226 -0.16(-2.06%)
Mar 30, 2021 7.985 8.000 7.410 7.760 3,689,500 -0.06(-0.77%)
Mar 29, 2021 7.800 8.400 7.797 7.820 2,726,643 -0.18(-2.25%)
Mar 26, 2021 8.300 8.500 7.740 8.000 3,658,460 -0.30(-3.61%)
Mar 25, 2021 7.300 8.300 7.000 8.300 7,850,469 +0.50(+6.41%)
Mar 24, 2021 8.600 8.700 7.700 7.800 7,193,827 -1.02(-11.53%)
Mar 23, 2021 9.000 9.297 8.705 8.817 4,334,275 -0.29(-3.22%)
Mar 22, 2021 9.471 9.561 9.100 9.110 4,260,222 -0.36(-3.83%)
Mar 19, 2021 9.520 9.698 9.200 9.473 3,195,230 +0.05(+0.54%)
Mar 18, 2021 9.712 10.10 9.311 9.422 4,239,606 -0.48(-4.83%)
Mar 17, 2021 9.300 10.10 9.100 9.900 5,521,761 +0.30(+3.13%)
Mar 16, 2021 10.30 10.40 9.200 9.600 7,388,685 -0.70(-6.80%)
Mar 15, 2021 10.50 10.60 10.10 10.30 5,926,743 +0.10(+0.98%)
Mar 12, 2021 9.639 10.20 9.525 10.20 6,985,540 +0.31(+3.14%)
Mar 11, 2021 9.680 10.00 9.305 9.889 7,045,472 +0.39(+4.09%)
Mar 10, 2021 10.20 10.70 9.000 9.500 9,083,015 -0.39(-3.90%)
Mar 09, 2021 8.920 10.10 8.650 9.886 9,381,956 +1.38(+16.17%)
Mar 08, 2021 9.000 9.397 8.500 8.510 10,209,177 +0.44(+5.45%)
Mar 05, 2021 7.900 8.391 6.500 8.070 12,891,310 +0.21(+2.70%)
Mar 04, 2021 9.086 9.100 7.400 7.858 14,493,114 -1.64(-17.28%)
Mar 03, 2021 9.800 10.10 9.200 9.500 8,465,157 +0.20(+2.15%)
Mar 02, 2021 10.10 10.20 9.100 9.300 7,278,259 -0.90(-8.82%)
Mar 01, 2021 10.60 10.70 10.10 10.20 5,270,702 +0.21(+2.10%)
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%)
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.