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

Castor Maritime Inc (NQ: CTRM )

3.210 +0.050 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2020 6.900 7.300 6.500 6.800 97,565 -0.30(-4.23%)
Apr 29, 2020 7.400 8.100 7.000 7.100 334,775 +0.00(+0.00%)
Apr 28, 2020 6.700 7.500 6.400 7.100 438,602 +0.50(+7.58%)
Apr 27, 2020 6.500 6.800 6.200 6.600 69,301 +0.00(+0.02%)
Apr 24, 2020 6.800 6.850 6.310 6.599 96,990 +0.10(+1.52%)
Apr 23, 2020 6.200 6.900 6.000 6.500 174,802 +0.20(+3.17%)
Apr 22, 2020 6.200 6.560 6.105 6.300 60,810 -0.29(-4.40%)
Apr 21, 2020 7.200 7.390 6.200 6.590 228,216 -0.41(-5.86%)
Apr 20, 2020 6.200 7.200 6.000 7.000 276,406 +0.71(+11.29%)
Apr 17, 2020 6.700 7.004 5.950 6.290 221,470 +0.19(+3.11%)
Apr 16, 2020 6.100 6.100 5.802 6.100 42,831 +0.00(+0.00%)
Apr 15, 2020 6.200 6.200 6.000 6.100 30,337 -0.10(-1.61%)
Apr 14, 2020 6.100 6.300 6.000 6.200 36,822 +0.10(+1.64%)
Apr 13, 2020 6.200 6.300 5.800 6.100 28,478 +0.00(+0.00%)
Apr 09, 2020 6.200 6.479 5.900 6.100 74,090 +0.10(+1.67%)
Apr 08, 2020 5.900 6.200 5.800 6.000 35,680 +0.00(+0.00%)
Apr 07, 2020 6.400 6.500 5.900 6.000 69,132 -0.20(-3.23%)
Apr 06, 2020 5.600 6.700 5.500 6.200 207,212 +0.55(+9.75%)
Apr 03, 2020 5.800 6.190 5.326 5.649 63,150 -0.35(-5.85%)
Apr 02, 2020 6.000 6.600 5.500 6.000 67,464 -0.10(-1.64%)
Apr 01, 2020 6.000 7.100 5.700 6.100 56,632 -0.70(-10.29%)
Mar 31, 2020 6.000 7.800 5.500 6.800 197,871 +0.18(+2.72%)
Mar 30, 2020 9.700 10.80 6.300 6.620 546,753 -1.15(-14.83%)
Mar 27, 2020 6.900 9.500 6.300 7.773 630,760 +0.89(+12.98%)
Mar 26, 2020 7.400 9.000 6.200 6.880 293,122 +0.48(+7.50%)
Mar 25, 2020 5.900 7.200 5.800 6.400 140,408 +0.44(+7.36%)
Mar 24, 2020 5.700 6.050 5.600 5.961 34,537 +0.16(+2.78%)
Mar 23, 2020 5.700 6.000 4.820 5.800 38,998 +0.24(+4.39%)
Mar 20, 2020 6.100 6.700 5.500 5.556 82,530 +0.16(+2.89%)
Mar 19, 2020 5.400 6.400 5.300 5.400 52,464 -0.30(-5.26%)
Mar 18, 2020 5.900 6.100 5.200 5.700 44,958 -0.30(-5.00%)
Mar 17, 2020 7.400 8.500 5.100 6.000 249,449 +0.00(+0.00%)
Mar 16, 2020 7.000 7.500 5.000 6.000 52,155 -0.66(-9.87%)
Mar 13, 2020 7.000 9.787 6.462 6.657 214,940 -0.54(-7.54%)
Mar 12, 2020 7.100 7.500 6.600 7.200 25,858 +0.10(+1.41%)
Mar 11, 2020 7.400 7.600 6.700 7.100 47,566 -0.20(-2.74%)
Mar 10, 2020 7.600 7.600 6.500 7.300 30,983 +0.20(+2.82%)
Mar 09, 2020 7.800 7.800 6.500 7.100 47,163 -1.20(-14.46%)
Mar 06, 2020 8.300 9.600 7.600 8.300 122,000 -0.80(-8.79%)
Mar 05, 2020 10.00 11.40 9.000 9.100 152,597 -0.10(-1.09%)
Mar 04, 2020 13.40 26.00 9.100 9.200 1,563,281 -0.35(-3.66%)
Mar 03, 2020 9.800 10.70 9.135 9.550 6,838 -0.20(-2.09%)
Mar 02, 2020 8.600 9.800 8.300 9.754 7,407 +0.95(+10.84%)
Feb 28, 2020 8.122 9.200 8.122 8.800 6,500 -0.60(-6.38%)
Feb 27, 2020 9.700 9.800 8.100 9.400 14,491 -0.88(-8.52%)
Feb 26, 2020 10.30 10.50 10.10 10.28 5,544 -0.29(-2.74%)
Feb 25, 2020 10.50 11.50 10.40 10.56 17,002 +0.06(+0.62%)
Feb 24, 2020 10.70 11.10 10.10 10.50 13,654 -0.80(-7.08%)
Feb 21, 2020 10.50 11.70 10.20 11.30 32,920 +1.10(+10.78%)
Feb 20, 2020 11.90 12.00 10.20 10.20 35,148 -1.60(-13.56%)
Feb 19, 2020 12.20 12.30 11.70 11.80 4,381 -0.20(-1.67%)
Feb 18, 2020 11.60 12.47 11.60 12.00 5,464 -0.10(-0.83%)
Feb 14, 2020 12.61 12.70 12.00 12.10 4,880 -0.40(-3.20%)
Feb 13, 2020 12.70 12.90 12.10 12.50 4,431 -0.28(-2.19%)
Feb 12, 2020 12.50 14.80 12.10 12.78 22,770 +0.08(+0.63%)
Feb 11, 2020 12.60 12.80 11.90 12.70 5,159 -0.20(-1.55%)
Feb 10, 2020 12.90 13.20 12.50 12.90 3,782 -0.45(-3.37%)
Feb 07, 2020 13.50 13.55 12.93 13.35 3,110 +0.35(+2.69%)
Feb 06, 2020 13.70 15.70 12.50 13.00 9,542 -1.07(-7.60%)
Feb 05, 2020 13.60 14.34 13.60 14.07 1,206 +0.47(+3.46%)
Feb 04, 2020 14.00 14.45 13.60 13.60 2,354 -0.60(-4.23%)
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.