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

Castor Maritime Inc (NQ: CTRM )

3.990 -0.100 (-2.44%)
Streaming Delayed Price Updated: 3:57 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 (%)
May 28, 2021 3.370 3.418 3.050 3.050 13,429,673 -0.54(-14.92%)
May 27, 2021 3.720 3.759 3.550 3.585 8,380,558 -0.13(-3.50%)
May 26, 2021 3.839 3.850 3.620 3.715 9,375,254 -0.03(-0.75%)
May 25, 2021 3.712 4.200 3.600 3.743 16,717,344 +0.10(+2.74%)
May 24, 2021 3.688 3.839 3.600 3.643 16,022,560 -0.60(-14.22%)
May 21, 2021 4.300 4.400 4.200 4.247 7,805,372 -0.02(-0.45%)
May 20, 2021 4.301 4.349 4.157 4.266 5,698,144 +0.07(+1.72%)
May 19, 2021 4.246 4.375 4.150 4.194 6,828,648 -0.35(-7.78%)
May 18, 2021 4.450 4.749 4.447 4.548 8,391,319 +0.11(+2.48%)
May 17, 2021 3.999 4.460 3.975 4.438 11,338,358 +0.49(+12.47%)
May 14, 2021 3.900 4.073 3.851 3.946 6,493,767 +0.08(+2.18%)
May 13, 2021 4.009 4.080 3.600 3.862 8,906,508 -0.05(-1.35%)
May 12, 2021 4.111 4.290 3.900 3.915 4,881,726 -0.26(-6.27%)
May 11, 2021 3.967 4.250 3.900 4.177 5,668,353 +0.01(+0.29%)
May 10, 2021 4.465 4.568 4.150 4.165 6,278,898 -0.25(-5.62%)
May 07, 2021 4.232 4.539 4.232 4.413 6,466,665 +0.26(+6.34%)
May 06, 2021 4.400 4.487 4.102 4.150 7,595,401 -0.35(-7.74%)
May 05, 2021 4.750 4.785 4.401 4.498 7,574,957 -0.21(-4.40%)
May 04, 2021 4.860 4.872 4.598 4.705 8,274,313 -0.29(-5.90%)
May 03, 2021 5.081 5.200 4.811 5.000 11,278,089 +0.03(+0.60%)
Apr 30, 2021 5.000 5.245 4.921 4.970 8,017,740 -0.10(-1.88%)
Apr 29, 2021 5.234 5.370 4.905 5.065 7,679,242 -0.21(-3.96%)
Apr 28, 2021 5.270 5.447 5.126 5.274 7,563,426 +0.06(+1.19%)
Apr 27, 2021 5.650 5.873 5.105 5.212 15,088,152 -0.14(-2.63%)
Apr 26, 2021 4.911 5.468 4.853 5.353 14,920,254 +0.54(+11.10%)
Apr 23, 2021 5.086 5.120 4.805 4.818 8,858,970 -0.03(-0.66%)
Apr 22, 2021 4.851 5.210 4.748 4.850 11,381,280 +0.05(+1.04%)
Apr 21, 2021 4.500 4.900 4.500 4.800 8,542,202 +0.30(+6.62%)
Apr 20, 2021 4.809 4.990 4.500 4.502 9,358,406 -0.38(-7.82%)
Apr 19, 2021 4.570 5.050 4.500 4.884 13,637,701 +0.37(+8.24%)
Apr 16, 2021 4.763 4.801 4.411 4.512 12,312,830 -0.04(-0.86%)
Apr 15, 2021 4.370 5.280 4.350 4.551 21,635,928 +0.27(+6.31%)
Apr 14, 2021 4.380 4.450 4.270 4.281 10,058,383 -0.19(-4.34%)
Apr 13, 2021 4.419 4.613 4.218 4.475 12,519,131 -0.13(-2.74%)
Apr 12, 2021 4.949 4.949 4.600 4.601 12,296,384 -0.48(-9.39%)
Apr 09, 2021 5.331 5.589 5.050 5.078 16,697,949 -0.12(-2.35%)
Apr 08, 2021 4.800 5.400 4.600 5.200 25,246,836 +0.15(+2.89%)
Apr 07, 2021 5.597 5.603 5.000 5.054 20,839,296 -0.63(-11.15%)
Apr 06, 2021 5.894 5.987 5.623 5.688 13,094,929 -0.14(-2.47%)
Apr 05, 2021 5.697 6.029 5.595 5.832 31,400,420 -1.55(-20.98%)
Apr 01, 2021 7.609 7.615 7.201 7.380 5,132,650 -0.22(-2.89%)
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%)
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.