Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Castor Maritime Inc (NQ: CTRM )

4.680 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Sep 30, 2020 1.555 1.629 1.501 1.541 448,194 -0.06(-3.63%)
Sep 29, 2020 1.570 1.648 1.550 1.599 389,916 +0.00(+0.06%)
Sep 28, 2020 1.510 1.665 1.500 1.598 1,123,564 +0.12(+8.27%)
Sep 25, 2020 1.480 1.555 1.450 1.476 914,410 -0.02(-1.27%)
Sep 24, 2020 1.451 1.495 1.416 1.495 558,169 -0.00(-0.33%)
Sep 23, 2020 1.600 1.600 1.500 1.500 650,105 -0.05(-3.16%)
Sep 22, 2020 1.506 1.559 1.500 1.549 395,699 +0.06(+3.96%)
Sep 21, 2020 1.530 1.548 1.480 1.490 481,216 -0.09(-5.70%)
Sep 18, 2020 1.600 1.618 1.530 1.580 782,780 -0.01(-0.50%)
Sep 17, 2020 1.601 1.634 1.560 1.588 362,348 -0.05(-2.99%)
Sep 16, 2020 1.560 1.637 1.552 1.637 512,434 +0.04(+2.38%)
Sep 15, 2020 1.530 1.649 1.515 1.599 901,140 +0.05(+3.16%)
Sep 14, 2020 1.540 1.575 1.467 1.550 1,199,420 -0.03(-2.21%)
Sep 11, 2020 1.708 1.995 1.516 1.585 6,911,689 +0.08(+5.67%)
Sep 10, 2020 1.500 1.500 1.500 1.500 792,069 -0.01(-0.53%)
Sep 09, 2020 1.598 1.606 1.481 1.508 674,679 -0.10(-6.34%)
Sep 08, 2020 1.554 1.645 1.550 1.610 384,346 -0.04(-2.42%)
Sep 04, 2020 1.559 1.650 1.500 1.650 525,480 +0.05(+3.12%)
Sep 03, 2020 1.680 1.680 1.560 1.600 391,436 -0.10(-5.88%)
Sep 02, 2020 1.660 1.756 1.570 1.700 683,518 +0.00(+0.00%)
Sep 01, 2020 1.700 1.800 1.600 1.700 585,418 -0.06(-3.30%)
Aug 31, 2020 1.850 1.865 1.700 1.758 713,890 -0.09(-4.72%)
Aug 28, 2020 1.690 1.950 1.660 1.845 1,781,910 +0.20(+12.23%)
Aug 27, 2020 1.750 1.789 1.600 1.644 1,488,144 -0.26(-13.47%)
Aug 26, 2020 1.500 2.149 1.490 1.900 3,341,747 +0.40(+26.67%)
Aug 25, 2020 1.500 1.500 1.500 1.500 415,717 +0.02(+1.35%)
Aug 24, 2020 1.485 1.519 1.454 1.480 442,986 -0.06(-3.83%)
Aug 21, 2020 1.570 1.605 1.468 1.539 721,740 -0.11(-6.73%)
Aug 20, 2020 1.430 1.675 1.430 1.650 1,660,875 +0.19(+13.01%)
Aug 19, 2020 1.480 1.548 1.400 1.460 881,273 -0.04(-2.67%)
Aug 18, 2020 1.600 1.700 1.400 1.500 1,173,420 -0.18(-10.93%)
Aug 17, 2020 1.700 1.715 1.620 1.684 553,222 -0.04(-2.32%)
Aug 14, 2020 1.731 1.799 1.651 1.724 563,130 -0.04(-2.32%)
Aug 13, 2020 1.805 1.825 1.636 1.765 971,165 -0.06(-3.29%)
Aug 12, 2020 1.890 1.897 1.800 1.825 649,554 -0.07(-3.95%)
Aug 11, 2020 1.900 1.900 1.900 1.900 525,972 -0.01(-0.26%)
Aug 10, 2020 2.000 2.000 1.890 1.905 595,670 -0.06(-2.91%)
Aug 07, 2020 2.000 2.000 1.910 1.962 438,830 -0.04(-1.95%)
Aug 06, 2020 2.039 2.050 1.980 2.001 498,303 +0.02(+1.21%)
Aug 05, 2020 1.851 2.050 1.851 1.977 927,095 +0.07(+3.40%)
Aug 04, 2020 1.911 1.947 1.801 1.912 517,719 -0.06(-3.19%)
Aug 03, 2020 1.960 1.999 1.825 1.975 1,167,296 -0.06(-3.19%)
Jul 31, 2020 2.000 2.040 1.925 2.040 707,280 +0.04(+2.00%)
Jul 30, 2020 2.046 2.055 1.960 2.000 702,904 -0.10(-4.76%)
Jul 29, 2020 2.200 2.200 2.000 2.100 1,257,708 +0.06(+2.89%)
Jul 28, 2020 2.000 2.089 1.901 2.041 1,008,758 +0.04(+2.05%)
Jul 27, 2020 2.100 2.100 1.900 2.000 1,151,986 -0.10(-4.76%)
Jul 24, 2020 2.160 2.172 2.049 2.100 1,018,680 -0.10(-4.50%)
Jul 23, 2020 2.235 2.248 2.149 2.199 852,991 -0.08(-3.47%)
Jul 22, 2020 2.300 2.331 2.190 2.278 1,329,666 -0.06(-2.65%)
Jul 21, 2020 2.200 2.380 2.101 2.340 2,216,810 +0.06(+2.63%)
Jul 20, 2020 2.390 2.398 2.040 2.280 3,691,882 -0.21(-8.25%)
Jul 17, 2020 2.645 2.655 2.459 2.485 2,253,659 -0.02(-0.60%)
Jul 16, 2020 2.500 2.600 2.300 2.500 2,573,665 -0.05(-1.81%)
Jul 15, 2020 2.630 2.700 2.466 2.546 1,842,364 -0.07(-2.82%)
Jul 14, 2020 2.640 2.729 2.412 2.620 2,185,370 +0.04(+1.39%)
Jul 13, 2020 2.800 2.849 2.520 2.584 7,165,902 -0.87(-25.21%)
Jul 10, 2020 3.400 3.950 3.184 3.455 2,379,460 -0.11(-3.22%)
Jul 09, 2020 3.206 3.798 3.180 3.570 2,281,739 +0.39(+12.30%)
Jul 08, 2020 3.200 3.270 3.120 3.179 484,010 -0.11(-3.37%)
Jul 07, 2020 3.300 3.350 3.000 3.290 666,277 -0.10(-3.01%)
Jul 06, 2020 3.400 3.560 3.200 3.392 856,506 +0.10(+3.10%)
Jul 02, 2020 3.622 3.630 2.100 3.290 1,547,570 -0.41(-11.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.