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

Castor Maritime Inc (NQ: CTRM )

3.920 -0.110 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2022 1.600 1.700 1.590 1.640 1,381,035 +0.03(+1.86%)
Nov 29, 2022 1.620 1.670 1.580 1.610 691,819 -0.03(-1.83%)
Nov 28, 2022 1.620 1.690 1.500 1.640 1,348,690 -0.04(-2.38%)
Nov 25, 2022 1.470 1.690 1.450 1.680 1,772,915 +0.23(+15.86%)
Nov 23, 2022 1.350 1.470 1.350 1.450 1,678,147 +0.13(+9.85%)
Nov 22, 2022 1.280 1.350 1.280 1.320 335,666 +0.03(+2.33%)
Nov 21, 2022 1.300 1.315 1.270 1.290 344,566 -0.03(-2.27%)
Nov 18, 2022 1.340 1.340 1.300 1.320 363,437 +0.03(+2.33%)
Nov 17, 2022 1.290 1.370 1.240 1.290 1,041,690 +0.04(+3.20%)
Nov 16, 2022 1.250 1.266 1.230 1.250 474,863 +0.00(+0.00%)
Nov 15, 2022 1.270 1.280 1.230 1.250 373,155 -0.01(-0.79%)
Nov 14, 2022 1.270 1.280 1.230 1.260 356,484 -0.01(-0.79%)
Nov 11, 2022 1.200 1.280 1.200 1.270 502,153 +0.08(+6.72%)
Nov 10, 2022 1.210 1.220 1.180 1.190 367,993 +0.01(+0.85%)
Nov 09, 2022 1.200 1.205 1.150 1.180 418,905 -0.01(-0.84%)
Nov 08, 2022 1.190 1.210 1.180 1.190 409,198 +0.01(+0.85%)
Nov 07, 2022 1.190 1.210 1.160 1.180 393,444 -0.02(-1.67%)
Nov 04, 2022 1.200 1.230 1.140 1.200 726,836 +0.04(+3.45%)
Nov 03, 2022 1.190 1.210 1.150 1.160 413,405 -0.03(-2.52%)
Nov 02, 2022 1.270 1.280 1.190 1.190 456,299 -0.09(-7.03%)
Nov 01, 2022 1.230 1.280 1.230 1.280 347,063 +0.05(+4.07%)
Oct 31, 2022 1.200 1.240 1.200 1.230 324,421 +0.03(+2.50%)
Oct 28, 2022 1.180 1.240 1.180 1.200 375,298 +0.02(+1.69%)
Oct 27, 2022 1.200 1.230 1.180 1.180 165,572 -0.02(-1.67%)
Oct 26, 2022 1.200 1.270 1.172 1.200 707,383 +0.00(+0.00%)
Oct 25, 2022 1.140 1.210 1.135 1.200 422,976 +0.07(+6.19%)
Oct 24, 2022 1.140 1.160 1.101 1.130 356,451 -0.01(-0.88%)
Oct 21, 2022 1.110 1.160 1.105 1.140 359,334 +0.03(+2.70%)
Oct 20, 2022 1.120 1.150 1.110 1.110 341,904 -0.02(-1.77%)
Oct 19, 2022 1.130 1.150 1.115 1.130 223,060 -0.01(-0.88%)
Oct 18, 2022 1.150 1.170 1.122 1.140 268,376 +0.01(+1.33%)
Oct 17, 2022 1.120 1.150 1.100 1.125 350,048 +0.02(+2.27%)
Oct 14, 2022 1.120 1.160 1.100 1.100 288,478 -0.06(-5.17%)
Oct 13, 2022 1.080 1.180 1.080 1.160 424,267 +0.03(+2.65%)
Oct 12, 2022 1.120 1.135 1.100 1.130 242,813 +0.01(+0.89%)
Oct 11, 2022 1.150 1.170 1.105 1.120 302,575 -0.05(-4.27%)
Oct 10, 2022 1.160 1.180 1.140 1.170 385,039 +0.01(+0.86%)
Oct 07, 2022 1.190 1.208 1.140 1.160 728,668 -0.04(-3.33%)
Oct 06, 2022 1.270 1.290 1.170 1.200 906,217 -0.07(-5.51%)
Oct 05, 2022 1.130 1.300 1.130 1.270 1,719,238 +0.09(+7.63%)
Oct 04, 2022 1.130 1.193 1.120 1.180 1,287,100 +0.07(+6.31%)
Oct 03, 2022 1.170 1.170 1.040 1.110 479,176 -0.01(-0.89%)
Sep 30, 2022 1.110 1.140 1.096 1.120 221,032 +0.01(+0.90%)
Sep 29, 2022 1.160 1.160 1.090 1.110 365,590 -0.05(-4.31%)
Sep 28, 2022 1.120 1.170 1.110 1.160 621,939 +0.02(+1.75%)
Sep 27, 2022 1.130 1.150 1.110 1.140 241,989 +0.03(+2.70%)
Sep 26, 2022 1.090 1.170 1.090 1.110 572,932 +0.02(+1.83%)
Sep 23, 2022 1.150 1.160 1.070 1.090 782,974 -0.07(-6.03%)
Sep 22, 2022 1.220 1.230 1.160 1.160 639,640 -0.08(-6.45%)
Sep 21, 2022 1.230 1.260 1.230 1.240 407,062 +0.01(+0.81%)
Sep 20, 2022 1.250 1.270 1.220 1.230 450,141 -0.02(-1.60%)
Sep 19, 2022 1.280 1.310 1.240 1.250 731,698 -0.04(-3.10%)
Sep 16, 2022 1.290 1.315 1.270 1.290 316,460 -0.03(-2.27%)
Sep 15, 2022 1.320 1.350 1.300 1.320 476,000 +0.02(+1.54%)
Sep 14, 2022 1.300 1.320 1.280 1.300 456,157 +0.00(+0.00%)
Sep 13, 2022 1.300 1.330 1.280 1.300 629,157 -0.03(-2.26%)
Sep 12, 2022 1.380 1.380 1.330 1.330 391,838 -0.04(-2.92%)
Sep 09, 2022 1.340 1.390 1.340 1.370 558,228 +0.05(+3.79%)
Sep 08, 2022 1.320 1.325 1.275 1.320 636,947 +0.01(+0.76%)
Sep 07, 2022 1.270 1.320 1.270 1.310 698,388 +0.03(+2.34%)
Sep 06, 2022 1.310 1.310 1.270 1.280 787,012 -0.02(-1.54%)
Sep 02, 2022 1.320 1.370 1.300 1.300 730,711 -0.04(-2.99%)
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.