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

Castor Maritime Inc (NQ: CTRM )

4.690 +0.100 (+2.18%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 10, 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, 2019 28.30 29.50 27.50 28.90 13,594 +0.50(+1.76%)
Sep 27, 2019 27.80 28.70 27.70 28.40 20,130 +0.80(+2.90%)
Sep 26, 2019 28.20 28.50 27.30 27.60 6,712 -0.20(-0.72%)
Sep 25, 2019 27.10 29.20 27.00 27.80 14,473 +0.50(+1.83%)
Sep 24, 2019 28.90 29.00 27.20 27.30 16,685 -1.00(-3.54%)
Sep 23, 2019 27.40 28.80 27.10 28.30 13,357 +0.90(+3.29%)
Sep 20, 2019 27.10 27.50 26.85 27.40 6,690 +0.00(+0.01%)
Sep 19, 2019 27.60 28.40 27.20 27.40 7,813 -0.30(-1.09%)
Sep 18, 2019 27.20 28.00 27.20 27.70 8,045 +0.00(+0.00%)
Sep 17, 2019 28.20 28.70 27.00 27.70 7,286 -0.20(-0.72%)
Sep 16, 2019 28.50 30.70 27.80 27.90 46,051 +0.20(+0.72%)
Sep 13, 2019 27.90 28.00 27.00 27.70 9,100 +0.40(+1.47%)
Sep 12, 2019 27.00 27.90 27.00 27.30 11,799 -0.10(-0.36%)
Sep 11, 2019 27.70 28.40 26.90 27.40 27,926 -0.60(-2.14%)
Sep 10, 2019 27.40 28.40 26.50 28.00 16,125 +0.00(+0.00%)
Sep 09, 2019 27.10 29.40 25.30 28.00 44,307 +0.60(+2.19%)
Sep 06, 2019 28.60 32.00 24.60 27.40 97,410 -3.30(-10.75%)
Sep 05, 2019 42.40 52.80 29.50 30.70 813,884 -0.60(-1.92%)
Sep 04, 2019 31.20 32.20 30.00 31.30 6,205 +1.30(+4.33%)
Sep 03, 2019 29.60 31.90 29.50 30.00 3,490 -1.40(-4.46%)
Aug 30, 2019 30.91 33.30 30.91 31.40 4,140 +0.84(+2.76%)
Aug 29, 2019 28.40 31.60 28.40 30.56 1,057 -0.94(-2.99%)
Aug 28, 2019 27.50 33.40 27.50 31.50 13,977 +2.50(+8.62%)
Aug 27, 2019 28.60 29.90 28.40 29.00 717 -0.40(-1.36%)
Aug 26, 2019 29.20 31.80 28.20 29.40 4,695 -0.10(-0.34%)
Aug 23, 2019 30.30 32.00 28.40 29.50 3,240 -1.90(-6.05%)
Aug 22, 2019 28.90 32.70 28.90 31.40 10,356 +1.40(+4.67%)
Aug 21, 2019 28.20 30.40 28.20 30.00 4,111 +1.20(+4.17%)
Aug 20, 2019 28.70 29.20 27.64 28.80 1,404 -0.90(-3.03%)
Aug 19, 2019 30.20 33.40 27.60 29.70 6,666 +2.25(+8.20%)
Aug 16, 2019 25.60 27.80 25.50 27.45 590 +0.80(+2.99%)
Aug 15, 2019 27.50 28.07 25.30 26.65 915 -0.35(-1.29%)
Aug 14, 2019 28.40 29.80 26.00 27.00 1,573 -2.00(-6.89%)
Aug 13, 2019 30.10 30.10 25.30 29.00 3,480 -0.30(-1.03%)
Aug 12, 2019 28.80 29.90 28.80 29.30 1,156 +0.50(+1.74%)
Aug 09, 2019 30.00 32.25 28.50 28.80 4,310 -3.30(-10.28%)
Aug 08, 2019 28.80 33.70 28.70 32.10 7,312 +3.60(+12.63%)
Aug 07, 2019 28.10 29.00 27.20 28.50 1,471 +0.60(+2.15%)
Aug 06, 2019 29.00 29.50 27.10 27.90 2,270 -0.90(-3.13%)
Aug 05, 2019 29.00 29.90 26.50 28.80 5,446 -0.86(-2.89%)
Aug 02, 2019 29.50 30.60 28.52 29.66 2,300 -1.34(-4.33%)
Aug 01, 2019 32.40 32.40 28.60 31.00 5,621 -0.40(-1.27%)
Jul 31, 2019 31.40 34.30 31.40 31.40 3,670 -1.30(-3.98%)
Jul 30, 2019 36.60 36.90 31.00 32.70 7,637 -5.40(-14.17%)
Jul 29, 2019 43.00 49.90 36.00 38.10 44,019 -2.40(-5.93%)
Jul 26, 2019 41.00 41.50 40.40 40.50 1,460 +0.00(+0.00%)
Jul 25, 2019 41.00 41.70 40.50 40.50 2,112 -1.00(-2.41%)
Jul 24, 2019 41.30 42.90 40.56 41.50 1,930 -0.09(-0.22%)
Jul 23, 2019 41.90 43.00 41.00 41.59 6,702 -0.31(-0.73%)
Jul 22, 2019 40.40 42.50 40.10 41.90 9,346 +0.80(+1.95%)
Jul 19, 2019 40.40 41.50 40.40 41.10 1,800 +0.00(+0.00%)
Jul 18, 2019 40.90 41.90 40.70 41.10 3,654 -0.30(-0.72%)
Jul 17, 2019 41.10 42.30 40.70 41.40 6,782 +1.00(+2.48%)
Jul 16, 2019 40.20 41.40 40.20 40.40 3,211 -1.10(-2.65%)
Jul 15, 2019 41.00 42.75 40.20 41.50 6,755 +1.40(+3.49%)
Jul 12, 2019 41.60 42.10 40.00 40.10 2,160 -0.91(-2.21%)
Jul 11, 2019 40.10 43.00 40.10 41.01 6,635 -0.49(-1.19%)
Jul 10, 2019 40.50 42.10 38.80 41.50 5,638 -1.90(-4.38%)
Jul 09, 2019 39.70 43.80 39.30 43.40 13,257 +2.60(+6.37%)
Jul 08, 2019 41.00 41.80 40.40 40.80 2,900 -0.40(-0.97%)
Jul 05, 2019 42.30 42.30 40.50 41.20 980 -0.31(-0.74%)
Jul 03, 2019 42.70 42.70 41.20 41.51 1,340 -0.16(-0.39%)
Jul 02, 2019 41.70 42.70 41.00 41.67 4,655 -0.53(-1.25%)
Jul 01, 2019 42.10 44.00 40.00 42.20 4,784 -0.50(-1.17%)
Jun 28, 2019 42.50 46.00 42.00 42.70 13,040 +0.80(+1.91%)
Jun 27, 2019 41.10 43.00 40.60 41.90 8,482 +0.90(+2.20%)
Jun 26, 2019 40.70 41.50 40.00 41.00 2,311 -0.70(-1.68%)
Jun 25, 2019 40.10 42.00 39.70 41.70 2,371 +0.70(+1.71%)
Jun 24, 2019 41.00 42.20 38.00 41.00 4,019 +0.20(+0.49%)
Jun 21, 2019 41.60 42.10 40.77 40.80 2,150 -1.70(-4.00%)
Jun 20, 2019 43.50 43.50 41.20 42.50 5,981 -0.88(-2.03%)
Jun 19, 2019 44.10 44.64 42.50 43.38 2,564 -0.65(-1.48%)
Jun 18, 2019 44.10 46.20 43.40 44.03 11,595 -0.77(-1.72%)
Jun 17, 2019 44.80 46.10 44.20 44.80 3,072 +0.16(+0.36%)
Jun 14, 2019 45.60 47.50 44.50 44.64 9,750 -1.46(-3.17%)
Jun 13, 2019 44.30 49.50 43.40 46.10 18,963 +2.70(+6.22%)
Jun 12, 2019 43.00 44.40 42.60 43.40 5,136 -0.40(-0.91%)
Jun 11, 2019 44.00 47.10 41.90 43.80 15,477 -1.00(-2.23%)
Jun 10, 2019 44.70 46.70 44.00 44.80 6,277 +0.20(+0.45%)
Jun 07, 2019 43.50 49.50 43.50 44.60 13,660 +0.70(+1.59%)
Jun 06, 2019 45.30 48.90 43.10 43.90 30,529 -4.10(-8.54%)
Jun 05, 2019 55.70 56.00 48.00 48.00 42,070 -10.60(-18.09%)
Jun 04, 2019 89.80 96.00 54.70 58.60 724,651 +15.50(+35.96%)
Jun 03, 2019 47.30 47.30 42.50 43.10 1,514 -4.40(-9.26%)
May 31, 2019 47.90 49.60 47.30 47.50 930 -1.20(-2.46%)
May 30, 2019 47.00 49.40 46.60 48.70 1,253 +2.20(+4.73%)
May 29, 2019 49.70 50.00 46.50 46.50 2,799 -3.17(-6.38%)
May 28, 2019 49.50 51.82 48.50 49.67 1,083 -0.63(-1.25%)
May 24, 2019 50.90 51.06 48.00 50.30 2,170 -0.40(-0.79%)
May 23, 2019 52.50 52.50 50.50 50.70 1,677 -1.10(-2.12%)
May 22, 2019 52.80 54.10 51.80 51.80 3,445 -1.00(-1.89%)
May 21, 2019 53.50 54.90 51.50 52.80 2,011 -0.70(-1.31%)
May 20, 2019 53.30 54.88 52.80 53.50 1,318 -0.25(-0.46%)
May 17, 2019 53.70 56.00 53.00 53.75 4,900 -1.15(-2.10%)
May 16, 2019 55.00 58.80 53.70 54.90 5,523 -0.60(-1.08%)
May 15, 2019 53.40 56.90 52.00 55.50 6,006 +3.50(+6.73%)
May 14, 2019 51.40 54.80 51.40 52.00 5,054 +0.70(+1.36%)
May 13, 2019 51.50 52.30 50.60 51.30 3,029 -0.80(-1.54%)
May 10, 2019 51.80 53.56 51.30 52.10 4,850 -1.10(-2.07%)
May 09, 2019 56.20 57.60 51.60 53.20 7,292 -3.80(-6.67%)
May 08, 2019 55.30 60.50 55.10 57.00 5,900 +0.50(+0.88%)
May 07, 2019 56.80 56.80 55.10 56.50 2,586 +0.30(+0.53%)
May 06, 2019 56.30 57.80 55.20 56.20 4,748 -2.80(-4.75%)
May 03, 2019 59.00 62.00 56.64 59.00 12,170 +1.00(+1.72%)
May 02, 2019 61.60 62.80 58.00 58.00 7,832 -4.40(-7.05%)
May 01, 2019 64.20 65.20 59.60 62.40 10,577 -2.30(-3.55%)
Apr 30, 2019 68.00 69.10 62.00 64.70 13,747 -2.60(-3.86%)
Apr 29, 2019 61.60 69.80 60.70 67.30 16,230 +3.30(+5.16%)
Apr 26, 2019 58.30 72.10 58.00 64.00 71,140 +7.10(+12.48%)
Apr 25, 2019 53.70 58.00 52.50 56.90 16,882 +2.30(+4.21%)
Apr 24, 2019 51.10 57.30 51.10 54.60 11,088 +2.20(+4.20%)
Apr 23, 2019 52.50 54.10 51.50 52.40 5,862 +0.40(+0.77%)
Apr 22, 2019 52.00 54.46 50.00 52.00 5,408 -0.70(-1.33%)
Apr 18, 2019 53.10 58.00 52.20 52.70 9,410 -1.50(-2.77%)
Apr 17, 2019 55.00 56.80 51.70 54.20 12,601 -1.70(-3.04%)
Apr 16, 2019 52.00 58.50 51.30 55.90 22,459 +2.10(+3.90%)
Apr 15, 2019 53.20 55.60 50.10 53.80 29,070 -3.70(-6.43%)
Apr 12, 2019 50.10 84.80 50.08 57.50 559,770 +7.00(+13.86%)
Apr 11, 2019 51.30 51.30 48.47 50.50 4,768 -0.80(-1.56%)
Apr 10, 2019 50.65 52.40 49.30 51.30 4,087 -0.80(-1.54%)
Apr 09, 2019 48.60 55.80 47.70 52.10 15,707 +0.90(+1.76%)
Apr 08, 2019 51.40 52.00 49.40 51.20 5,866 -2.60(-4.83%)
Apr 05, 2019 53.00 54.90 50.50 53.80 8,310 +0.80(+1.51%)
Apr 04, 2019 50.90 54.17 50.30 53.00 10,265 -2.70(-4.85%)
Apr 03, 2019 54.20 63.30 54.00 55.70 21,215 -3.90(-6.54%)
Apr 02, 2019 52.70 77.30 52.60 59.60 283,198 +7.00(+13.31%)
Apr 01, 2019 54.20 58.00 46.10 52.60 8,645 -2.10(-3.84%)
Mar 29, 2019 66.50 67.84 53.60 54.70 17,190 -8.70(-13.72%)
Mar 28, 2019 75.50 86.10 60.30 63.40 56,404 -27.70(-30.41%)
Mar 27, 2019 140.50 185.00 90.50 91.10 535,620 -10.40(-10.25%)
Mar 26, 2019 48.00 105.70 45.40 101.50 231,810 +52.50(+107.14%)
Mar 25, 2019 47.40 54.80 45.00 49.00 8,653 +3.10(+6.75%)
Mar 22, 2019 48.00 49.77 43.00 45.90 1,670 -1.60(-3.37%)
Mar 21, 2019 46.50 54.14 43.50 47.50 3,324 +6.50(+15.85%)
Mar 20, 2019 41.00 42.09 41.00 41.00 207 +0.40(+0.97%)
Mar 19, 2019 42.40 42.40 39.95 40.60 430 -4.40(-9.77%)
Mar 18, 2019 50.00 50.00 41.20 45.00 1,757 -5.00(-10.00%)
Mar 15, 2019 51.66 57.22 46.00 50.00 3,100 -0.20(-0.40%)
Mar 14, 2019 55.00 55.00 50.01 50.20 330 -5.30(-9.55%)
Mar 13, 2019 60.00 61.50 53.84 55.50 1,528 -7.00(-11.20%)
Mar 12, 2019 85.00 89.70 57.50 62.50 3,273 -27.50(-30.56%)
Mar 11, 2019 52.06 189.99 49.00 90.00 2,497 +40.00(+80.00%)
Mar 08, 2019 50.00 50.00 50.00 50.00 50 -0.50(-0.99%)
Mar 07, 2019 50.50 50.50 50.50 10 +0.00(+0.00%)
Mar 06, 2019 50.50 50.50 50.50 11 +0.00(+0.00%)
Mar 05, 2019 50.50 50.50 50.50 10 +0.00(+0.00%)
Mar 04, 2019 52.00 52.00 50.50 50.50 26 -0.70(-1.37%)
Mar 01, 2019 51.20 51.20 51.20 51.20 10 -0.10(-0.19%)
Feb 28, 2019 51.30 51.30 51.30 51.30 10 +0.30(+0.59%)
Feb 27, 2019 51.00 51.00 51.00 51.00 28 -0.80(-1.54%)
Feb 26, 2019 51.80 51.80 51.80 51.80 12 -0.50(-0.96%)
Feb 25, 2019 52.30 52.30 52.30 52.30 12 +0.30(+0.58%)
Feb 22, 2019 52.00 52.00 52.00 10 +0.00(+0.00%)
Feb 21, 2019 52.00 52.00 52.00 12 +0.00(+0.00%)
Feb 20, 2019 52.00 52.00 52.00 52.00 19 +0.00(+0.00%)
Feb 19, 2019 52.00 52.00 52.00 52.00 11 +0.00(+0.00%)
Feb 15, 2019 52.00 52.00 52.00 52.00 10 +0.00(+0.00%)
Feb 14, 2019 52.00 52.00 52.00 52.00 20 +1.00(+1.96%)
Feb 13, 2019 51.00 51.00 51.00 51.00 47 +0.50(+0.99%)
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.