Skip to main content

Castor Maritime Inc (NQ: CTRM )

4.700 +0.630 (+15.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 4.300 4.720 4.290 4.700 197,324 +0.63(+15.48%)
Jun 14, 2024 4.250 4.250 4.020 4.070 40,811 -0.18(-4.24%)
Jun 13, 2024 4.390 4.420 4.240 4.250 43,462 -0.19(-4.28%)
Jun 12, 2024 4.490 4.520 4.300 4.440 44,135 -0.08(-1.77%)
Jun 11, 2024 4.530 4.565 4.520 4.520 23,626 -0.09(-1.95%)
Jun 10, 2024 4.500 4.790 4.470 4.610 33,871 +0.02(+0.44%)
Jun 07, 2024 4.720 4.750 4.535 4.590 52,452 -0.21(-4.37%)
Jun 06, 2024 4.730 4.830 4.610 4.800 41,655 +0.05(+1.05%)
Jun 05, 2024 4.600 4.864 4.600 4.750 73,217 +0.20(+4.40%)
Jun 04, 2024 4.570 4.590 4.510 4.550 40,993 -0.02(-0.44%)
Jun 03, 2024 4.510 4.800 4.510 4.570 60,385 -0.08(-1.72%)
May 31, 2024 4.650 4.700 4.420 4.650 91,084 -0.03(-0.64%)
May 30, 2024 4.330 4.690 4.260 4.680 80,626 +0.35(+8.08%)
May 29, 2024 4.430 4.560 4.250 4.330 66,257 -0.32(-6.88%)
May 28, 2024 3.880 4.680 3.830 4.650 216,811 +0.72(+18.17%)
May 24, 2024 3.800 4.060 3.750 3.935 54,470 +0.12(+3.28%)
May 23, 2024 3.980 3.980 3.800 3.810 33,405 -0.11(-2.81%)
May 22, 2024 3.920 4.000 3.880 3.920 47,288 -0.11(-2.73%)
May 21, 2024 3.910 4.110 3.800 4.030 81,958 +0.10(+2.54%)
May 20, 2024 3.950 4.090 3.841 3.930 67,666 -0.02(-0.51%)
May 17, 2024 4.010 4.220 3.750 3.950 113,747 -0.14(-3.42%)
May 16, 2024 3.650 4.325 3.550 4.090 421,781 +0.54(+15.21%)
May 15, 2024 3.730 3.760 3.540 3.550 72,177 -0.17(-4.57%)
May 14, 2024 3.860 3.960 3.700 3.720 74,346 -0.13(-3.38%)
May 13, 2024 3.560 3.950 3.560 3.850 95,249 +0.25(+6.94%)
May 10, 2024 3.540 3.600 3.520 3.600 26,999 +0.08(+2.27%)
May 09, 2024 3.610 3.610 3.370 3.520 37,686 -0.09(-2.49%)
May 08, 2024 3.550 3.700 3.550 3.610 81,300 +0.13(+3.74%)
May 07, 2024 3.200 3.630 3.200 3.480 131,514 +0.27(+8.41%)
May 06, 2024 3.150 3.240 3.150 3.210 13,667 +0.05(+1.58%)
May 03, 2024 3.130 3.250 3.120 3.160 72,487 +0.05(+1.61%)
May 02, 2024 3.040 3.180 3.040 3.110 80,701 +0.07(+2.47%)
May 01, 2024 3.130 3.180 3.035 3.035 54,736 -0.09(-3.04%)
Apr 30, 2024 3.250 3.310 3.130 3.130 28,635 -0.11(-3.40%)
Apr 29, 2024 3.250 3.290 3.190 3.240 33,524 +0.01(+0.31%)
Apr 26, 2024 3.280 3.300 3.215 3.230 43,180 +0.00(+0.00%)
Apr 25, 2024 3.210 3.271 3.160 3.230 28,682 -0.03(-0.92%)
Apr 24, 2024 3.250 3.384 3.120 3.260 103,188 -0.02(-0.61%)
Apr 23, 2024 3.300 3.370 3.250 3.280 60,082 -0.02(-0.61%)
Apr 22, 2024 3.360 3.605 3.030 3.300 148,250 -0.07(-2.08%)
Apr 19, 2024 3.450 3.590 3.350 3.370 55,019 -0.07(-2.03%)
Apr 18, 2024 3.510 3.650 3.400 3.440 29,902 -0.07(-1.99%)
Apr 17, 2024 3.600 3.610 3.500 3.510 29,775 -0.11(-3.04%)
Apr 16, 2024 3.550 3.730 3.370 3.620 167,238 +0.08(+2.26%)
Apr 15, 2024 3.650 3.770 3.540 3.540 91,988 -0.17(-4.58%)
Apr 12, 2024 3.550 3.710 3.517 3.710 62,372 +0.15(+4.21%)
Apr 11, 2024 3.600 3.640 3.530 3.560 44,590 -0.02(-0.56%)
Apr 10, 2024 3.610 3.640 3.560 3.580 37,846 -0.03(-0.83%)
Apr 09, 2024 3.700 3.700 3.600 3.610 39,854 -0.09(-2.43%)
Apr 08, 2024 3.700 3.770 3.600 3.700 65,747 +0.04(+1.09%)
Apr 05, 2024 3.650 3.710 3.600 3.660 43,441 +0.00(+0.00%)
Apr 04, 2024 3.750 3.830 3.660 3.660 71,643 -0.12(-3.17%)
Apr 03, 2024 3.650 4.000 3.610 3.780 130,692 +0.13(+3.57%)
Apr 02, 2024 3.520 3.700 3.455 3.650 116,344 +0.13(+3.68%)
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.