Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Castor Maritime Inc (NQ: CTRM )

3.950 -0.140 (-3.42%)
Streaming Delayed Price Updated: 4:00 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 31, 2023 0.4750 0.4760 0.4488 0.4537 598,873 -0.02(-4.72%)
May 30, 2023 0.4789 0.4999 0.4700 0.4762 513,209 +0.01(+1.73%)
May 26, 2023 0.4800 0.4900 0.4481 0.4681 826,273 -0.00(-1.04%)
May 25, 2023 0.5500 0.5769 0.4300 0.4730 1,683,069 -0.08(-14.64%)
May 24, 2023 0.6110 0.6300 0.5400 0.5541 1,152,427 -0.08(-12.05%)
May 23, 2023 0.6500 0.6764 0.6250 0.6300 603,810 -0.02(-2.61%)
May 22, 2023 0.6871 0.6900 0.6317 0.6469 663,570 -0.03(-4.13%)
May 19, 2023 0.6785 0.6983 0.6730 0.6748 320,440 +0.00(+0.25%)
May 18, 2023 0.6799 0.6847 0.6700 0.6731 250,403 +0.01(+1.48%)
May 17, 2023 0.6700 0.6855 0.6408 0.6633 344,930 +0.02(+2.52%)
May 16, 2023 0.6402 0.6600 0.6319 0.6470 182,420 +0.01(+1.35%)
May 15, 2023 0.6361 0.6501 0.6361 0.6384 169,382 +0.01(+0.81%)
May 12, 2023 0.6543 0.6689 0.6300 0.6333 235,127 -0.02(-2.48%)
May 11, 2023 0.6500 0.6695 0.6397 0.6494 182,347 -0.01(-0.85%)
May 10, 2023 0.6587 0.6699 0.6500 0.6550 335,383 +0.02(+2.66%)
May 09, 2023 0.6600 0.6700 0.6298 0.6380 237,362 -0.02(-3.48%)
May 08, 2023 0.6600 0.6989 0.6600 0.6610 288,585 -0.01(-1.71%)
May 05, 2023 0.6168 0.6799 0.6168 0.6725 454,194 +0.04(+6.78%)
May 04, 2023 0.6500 0.6599 0.6190 0.6298 322,466 -0.02(-2.37%)
May 03, 2023 0.6700 0.6799 0.6300 0.6451 683,160 -0.03(-3.80%)
May 02, 2023 0.6800 0.6901 0.6700 0.6706 221,519 -0.02(-2.81%)
May 01, 2023 0.6800 0.6985 0.6704 0.6900 281,498 +0.01(+0.83%)
Apr 28, 2023 0.6800 0.6972 0.6600 0.6843 417,076 +0.00(+0.65%)
Apr 27, 2023 0.7000 0.7260 0.6712 0.6799 810,552 -0.03(-4.00%)
Apr 26, 2023 0.7000 0.7300 0.6900 0.7082 336,228 -0.00(-0.10%)
Apr 25, 2023 0.7300 0.7363 0.7005 0.7089 378,465 -0.03(-4.33%)
Apr 24, 2023 0.7700 0.8100 0.7300 0.7410 559,546 -0.03(-3.79%)
Apr 21, 2023 0.7800 0.8289 0.7631 0.7702 340,002 -0.01(-1.00%)
Apr 20, 2023 0.8314 0.8450 0.7780 0.7780 539,519 -0.06(-6.94%)
Apr 19, 2023 0.9000 0.9150 0.8360 0.8360 585,838 -0.06(-7.12%)
Apr 18, 2023 0.8600 0.9300 0.8600 0.9001 1,037,730 +0.05(+5.73%)
Apr 17, 2023 0.8400 0.8899 0.8400 0.8513 797,528 +0.02(+2.55%)
Apr 14, 2023 0.8131 0.8990 0.7913 0.8301 868,599 +0.02(+2.44%)
Apr 13, 2023 0.7980 0.8300 0.7741 0.8103 654,764 +0.02(+2.58%)
Apr 12, 2023 0.7700 0.7900 0.7500 0.7899 346,301 +0.03(+4.55%)
Apr 11, 2023 0.7500 0.7800 0.7400 0.7555 340,769 +0.01(+0.73%)
Apr 10, 2023 0.7800 0.7974 0.7400 0.7500 527,852 -0.02(-3.21%)
Apr 06, 2023 0.7870 0.7870 0.7600 0.7749 340,793 -0.01(-1.54%)
Apr 05, 2023 0.8000 0.8076 0.7700 0.7870 340,472 -0.02(-2.84%)
Apr 04, 2023 0.8000 0.8100 0.7900 0.8100 418,935 +0.02(+2.56%)
Apr 03, 2023 0.7900 0.8200 0.7701 0.7898 403,556 +0.00(+0.04%)
Mar 31, 2023 0.7200 0.8050 0.7181 0.7895 1,132,021 +0.07(+9.50%)
Mar 30, 2023 0.7402 0.7453 0.7111 0.7210 346,564 -0.02(-2.49%)
Mar 29, 2023 0.6916 0.7450 0.6900 0.7394 576,558 +0.05(+6.54%)
Mar 28, 2023 0.7000 0.7198 0.6901 0.6940 338,318 -0.01(-0.86%)
Mar 27, 2023 0.7100 0.7280 0.6916 0.7000 584,150 -0.01(-1.41%)
Mar 24, 2023 0.7100 0.7290 0.6930 0.7100 328,454 +0.00(+0.62%)
Mar 23, 2023 0.7300 0.7499 0.7000 0.7056 282,175 -0.02(-3.33%)
Mar 22, 2023 0.7100 0.7453 0.7101 0.7299 626,634 +0.02(+2.67%)
Mar 21, 2023 0.6780 0.7200 0.6750 0.7109 742,474 +0.05(+7.61%)
Mar 20, 2023 0.7000 0.7142 0.6571 0.6606 719,369 -0.05(-7.05%)
Mar 17, 2023 0.7300 0.7400 0.6800 0.7107 1,124,344 -0.02(-2.84%)
Mar 16, 2023 0.6900 0.7400 0.6900 0.7315 765,368 +0.04(+5.09%)
Mar 15, 2023 0.7300 0.7300 0.6500 0.6961 1,625,545 -0.04(-5.49%)
Mar 14, 2023 0.7900 0.8200 0.7122 0.7365 1,623,528 -0.05(-6.56%)
Mar 13, 2023 0.8233 0.8400 0.7715 0.7882 2,183,900 -0.10(-10.84%)
Mar 10, 2023 0.9100 0.9100 0.8200 0.8840 2,489,922 -0.01(-0.95%)
Mar 09, 2023 0.9700 0.9700 0.8600 0.8925 4,602,865 -0.06(-6.05%)
Mar 08, 2023 0.8300 1.240 0.7650 0.9500 46,007,848 -0.40(-29.63%)
Mar 07, 2023 1.380 1.410 1.310 1.350 787,701 -0.01(-0.74%)
Mar 06, 2023 1.370 1.450 1.300 1.360 822,519 -0.01(-0.73%)
Mar 03, 2023 1.280 1.410 1.280 1.370 895,816 +0.08(+6.20%)
Mar 02, 2023 1.240 1.303 1.240 1.290 316,827 +0.04(+3.20%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.