Skip to main content

Castor Maritime Inc (NQ: CTRM )

3.400 -0.100 (-2.86%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 3.490 3.550 3.400 3.400 51,683 -0.10(-2.86%)
Dec 04, 2024 3.440 3.530 3.440 3.500 38,566 +0.06(+1.74%)
Dec 03, 2024 3.450 3.560 3.430 3.440 60,846 -0.02(-0.58%)
Dec 02, 2024 3.580 3.620 3.460 3.460 54,646 -0.13(-3.62%)
Nov 29, 2024 3.450 3.640 3.450 3.590 55,840 +0.08(+2.43%)
Nov 27, 2024 3.490 3.555 3.453 3.505 22,546 +0.02(+0.72%)
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%)
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.