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

Castor Maritime Inc (NQ: CTRM )

3.480 -0.080 (-2.25%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 26, 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 26, 2024 3.550 3.590 3.480 3.480 48,588 -0.08(-2.25%)
Nov 25, 2024 3.570 3.635 3.531 3.560 44,020 -0.01(-0.28%)
Nov 22, 2024 3.460 3.619 3.460 3.570 40,457 +0.11(+3.18%)
Nov 21, 2024 3.430 3.540 3.430 3.460 33,101 +0.01(+0.29%)
Nov 20, 2024 3.470 3.500 3.430 3.450 37,381 -0.03(-0.86%)
Nov 19, 2024 3.520 3.560 3.460 3.480 47,919 -0.06(-1.69%)
Nov 18, 2024 3.550 3.630 3.520 3.540 57,695 +0.00(+0.00%)
Nov 15, 2024 3.670 3.740 3.540 3.540 65,877 -0.14(-3.80%)
Nov 14, 2024 3.620 4.180 3.570 3.680 326,182 +0.04(+1.10%)
Nov 13, 2024 3.680 3.690 3.600 3.640 89,247 -0.04(-1.09%)
Nov 12, 2024 3.730 3.790 3.680 3.680 62,152 -0.09(-2.39%)
Nov 11, 2024 3.820 3.852 3.729 3.770 98,524 -0.06(-1.57%)
Nov 08, 2024 3.900 3.903 3.780 3.830 72,381 -0.07(-1.79%)
Nov 07, 2024 3.910 3.930 3.890 3.900 37,213 -0.01(-0.26%)
Nov 06, 2024 3.990 3.990 3.860 3.910 36,919 +0.00(+0.00%)
Nov 05, 2024 3.790 3.963 3.790 3.910 33,219 +0.13(+3.44%)
Nov 04, 2024 3.870 3.870 3.780 3.780 60,798 -0.11(-2.83%)
Nov 01, 2024 3.910 3.928 3.870 3.890 21,016 +0.02(+0.52%)
Oct 31, 2024 3.900 3.950 3.860 3.870 40,271 -0.06(-1.53%)
Oct 30, 2024 3.950 3.970 3.900 3.930 39,798 -0.01(-0.25%)
Oct 29, 2024 3.960 4.010 3.940 3.940 30,103 -0.06(-1.50%)
Oct 28, 2024 4.040 4.048 3.970 4.000 35,161 -0.04(-0.99%)
Oct 25, 2024 4.010 4.059 3.930 4.040 72,802 +0.03(+0.75%)
Oct 24, 2024 4.060 4.130 3.980 4.010 41,899 -0.07(-1.72%)
Oct 23, 2024 4.180 4.180 4.060 4.080 38,644 -0.11(-2.63%)
Oct 22, 2024 4.110 4.190 4.060 4.190 63,502 +0.06(+1.45%)
Oct 21, 2024 4.120 4.140 4.030 4.130 29,691 +0.05(+1.23%)
Oct 18, 2024 4.080 4.110 4.050 4.080 33,212 -0.03(-0.73%)
Oct 17, 2024 4.080 4.150 4.030 4.110 32,816 +0.03(+0.74%)
Oct 16, 2024 4.000 4.100 3.999 4.080 59,515 +0.08(+2.00%)
Oct 15, 2024 4.050 4.060 3.990 4.000 52,476 -0.05(-1.23%)
Oct 14, 2024 4.080 4.100 4.010 4.050 34,017 -0.04(-0.98%)
Oct 11, 2024 3.960 4.100 3.960 4.090 35,470 +0.11(+2.76%)
Oct 10, 2024 4.030 4.075 3.940 3.980 48,185 -0.09(-2.21%)
Oct 09, 2024 4.060 4.100 4.030 4.070 35,691 -0.05(-1.21%)
Oct 08, 2024 4.050 4.190 4.050 4.120 21,162 +0.02(+0.49%)
Oct 07, 2024 4.110 4.180 4.030 4.100 53,014 +0.00(+0.00%)
Oct 04, 2024 4.180 4.247 4.100 4.100 32,239 -0.06(-1.44%)
Oct 03, 2024 4.300 4.320 4.120 4.160 36,129 -0.13(-3.03%)
Oct 02, 2024 4.150 4.390 4.080 4.290 125,765 +0.14(+3.37%)
Oct 01, 2024 4.240 4.255 4.144 4.150 72,308 -0.07(-1.66%)
Sep 30, 2024 4.070 4.340 4.070 4.220 81,357 +0.11(+2.68%)
Sep 27, 2024 4.050 4.150 4.020 4.110 35,842 +0.05(+1.23%)
Sep 26, 2024 3.970 4.110 3.940 4.060 55,252 +0.11(+2.78%)
Sep 25, 2024 4.110 4.220 3.920 3.950 55,797 -0.11(-2.71%)
Sep 24, 2024 4.030 4.142 3.960 4.060 30,285 +0.01(+0.25%)
Sep 23, 2024 4.000 4.230 3.910 4.050 59,997 +0.03(+0.75%)
Sep 20, 2024 4.270 4.320 4.010 4.020 70,203 -0.30(-6.94%)
Sep 19, 2024 4.220 4.350 4.140 4.320 24,505 +0.08(+1.89%)
Sep 18, 2024 4.220 4.250 4.151 4.240 20,141 -0.01(-0.24%)
Sep 17, 2024 4.210 4.300 3.920 4.250 167,561 +0.08(+1.92%)
Sep 16, 2024 4.270 4.300 4.140 4.170 53,927 -0.15(-3.47%)
Sep 13, 2024 4.480 4.480 4.200 4.320 99,456 -0.11(-2.48%)
Sep 12, 2024 4.450 4.480 4.400 4.430 23,072 +0.01(+0.23%)
Sep 11, 2024 4.470 4.550 4.368 4.420 57,917 -0.03(-0.67%)
Sep 10, 2024 4.340 4.550 4.330 4.450 28,905 +0.13(+3.01%)
Sep 09, 2024 4.380 4.525 4.300 4.320 51,937 -0.08(-1.82%)
Sep 06, 2024 4.530 4.530 4.392 4.400 19,612 -0.14(-3.08%)
Sep 05, 2024 4.360 4.640 4.330 4.540 57,685 +0.16(+3.65%)
Sep 04, 2024 4.430 4.510 4.340 4.380 74,183 -0.13(-2.88%)
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.