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

Castor Maritime Inc (NQ: CTRM )

3.950 -0.140 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 1.280 1.330 1.260 1.320 313,556 +0.05(+3.94%)
Feb 27, 2023 1.240 1.280 1.238 1.270 262,932 +0.02(+1.60%)
Feb 24, 2023 1.270 1.280 1.230 1.250 296,745 -0.02(-1.57%)
Feb 23, 2023 1.260 1.300 1.240 1.270 377,748 +0.01(+0.79%)
Feb 22, 2023 1.300 1.320 1.250 1.260 533,269 +0.03(+2.44%)
Feb 21, 2023 1.270 1.310 1.230 1.230 457,977 -0.07(-5.38%)
Feb 17, 2023 1.280 1.300 1.270 1.300 218,746 +0.02(+1.56%)
Feb 16, 2023 1.310 1.320 1.270 1.280 443,218 -0.06(-4.48%)
Feb 15, 2023 1.320 1.345 1.310 1.340 232,945 +0.01(+0.75%)
Feb 14, 2023 1.280 1.350 1.280 1.330 364,843 +0.04(+3.10%)
Feb 13, 2023 1.280 1.320 1.260 1.290 453,712 +0.01(+0.78%)
Feb 10, 2023 1.290 1.315 1.220 1.280 680,516 +0.00(+0.00%)
Feb 09, 2023 1.310 1.320 1.280 1.280 281,447 -0.01(-0.78%)
Feb 08, 2023 1.350 1.353 1.280 1.290 332,682 -0.05(-3.73%)
Feb 07, 2023 1.300 1.350 1.290 1.340 433,027 +0.05(+3.88%)
Feb 06, 2023 1.310 1.350 1.260 1.290 741,039 -0.01(-0.77%)
Feb 03, 2023 1.270 1.360 1.260 1.300 1,690,841 +0.08(+6.56%)
Feb 02, 2023 1.200 1.240 1.190 1.220 693,836 +0.04(+3.39%)
Feb 01, 2023 1.200 1.220 1.180 1.180 413,087 -0.04(-3.28%)
Jan 31, 2023 1.160 1.220 1.160 1.220 309,464 +0.05(+4.27%)
Jan 30, 2023 1.210 1.210 1.160 1.170 417,137 -0.05(-4.10%)
Jan 27, 2023 1.170 1.230 1.170 1.220 453,388 +0.05(+4.27%)
Jan 26, 2023 1.180 1.201 1.170 1.170 343,586 -0.02(-1.68%)
Jan 25, 2023 1.190 1.190 1.170 1.190 219,308 +0.00(+0.00%)
Jan 24, 2023 1.200 1.220 1.190 1.190 280,500 -0.03(-2.46%)
Jan 23, 2023 1.230 1.240 1.200 1.220 309,776 -0.01(-0.81%)
Jan 20, 2023 1.180 1.230 1.180 1.230 236,966 +0.04(+3.36%)
Jan 19, 2023 1.180 1.200 1.150 1.190 305,209 -0.02(-1.65%)
Jan 18, 2023 1.230 1.270 1.200 1.210 307,904 -0.02(-1.63%)
Jan 17, 2023 1.200 1.250 1.200 1.230 189,515 +0.01(+0.82%)
Jan 13, 2023 1.230 1.260 1.210 1.220 278,424 -0.02(-1.61%)
Jan 12, 2023 1.200 1.250 1.170 1.240 386,504 +0.06(+5.08%)
Jan 11, 2023 1.190 1.190 1.160 1.180 585,929 +0.00(+0.00%)
Jan 10, 2023 1.180 1.200 1.160 1.180 370,472 -0.01(-0.84%)
Jan 09, 2023 1.190 1.250 1.180 1.190 643,141 +0.01(+0.85%)
Jan 06, 2023 1.120 1.190 1.110 1.180 394,805 +0.06(+5.36%)
Jan 05, 2023 1.130 1.150 1.110 1.120 292,112 +0.00(+0.00%)
Jan 04, 2023 1.110 1.150 1.060 1.120 534,138 +0.03(+2.75%)
Jan 03, 2023 1.130 1.155 1.060 1.090 684,755 -0.03(-2.68%)
Dec 30, 2022 1.070 1.140 1.060 1.120 816,025 +0.04(+3.70%)
Dec 29, 2022 1.050 1.099 1.050 1.080 584,622 +0.03(+2.86%)
Dec 28, 2022 1.090 1.100 1.050 1.050 581,784 -0.06(-5.41%)
Dec 27, 2022 1.120 1.140 1.080 1.110 523,736 -0.01(-0.89%)
Dec 23, 2022 1.130 1.160 1.050 1.120 966,763 -0.01(-0.88%)
Dec 22, 2022 1.160 1.160 1.120 1.130 348,954 -0.05(-4.24%)
Dec 21, 2022 1.140 1.200 1.120 1.180 505,081 +0.03(+2.61%)
Dec 20, 2022 1.130 1.150 1.100 1.150 476,894 +0.03(+2.68%)
Dec 19, 2022 1.150 1.180 1.102 1.120 447,126 -0.03(-2.61%)
Dec 16, 2022 1.160 1.200 1.150 1.150 670,917 -0.03(-2.54%)
Dec 15, 2022 1.250 1.260 1.160 1.180 945,532 -0.07(-5.60%)
Dec 14, 2022 1.260 1.300 1.240 1.250 587,625 -0.01(-0.79%)
Dec 13, 2022 1.350 1.350 1.250 1.260 952,617 -0.07(-5.26%)
Dec 12, 2022 1.300 1.350 1.300 1.330 448,039 +0.04(+3.10%)
Dec 09, 2022 1.310 1.330 1.280 1.290 417,772 -0.04(-3.01%)
Dec 08, 2022 1.330 1.385 1.280 1.330 638,878 +0.04(+3.10%)
Dec 07, 2022 1.370 1.380 1.280 1.290 1,772,403 -0.27(-17.31%)
Dec 06, 2022 1.580 1.585 1.520 1.560 654,218 -0.01(-0.64%)
Dec 05, 2022 1.580 1.630 1.550 1.570 671,430 +0.01(+0.64%)
Dec 02, 2022 1.630 1.630 1.540 1.560 1,145,956 -0.05(-3.11%)
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.