Castor Maritime Inc (NQ: CTRM )

3.570 +0.110 (+3.18%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	3.460	3.619	3.460	3.570	40,195	+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	37,406	-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	38,689	-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	32,248	-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%)
Oct 01, 2024	4.240	4.255	4.144	4.150	72,308	-0.07(-1.66%)
Sep 30, 2024	4.070	4.340	4.070	4.220	81,357	+0.11(+2.68%)
Sep 27, 2024	4.050	4.150	4.020	4.110	35,842	+0.05(+1.23%)
Sep 26, 2024	3.970	4.110	3.940	4.060	55,252	+0.11(+2.78%)
Sep 25, 2024	4.110	4.220	3.920	3.950	55,797	-0.11(-2.71%)
Sep 24, 2024	4.030	4.142	3.960	4.060	30,285	+0.01(+0.25%)
Sep 23, 2024	4.000	4.230	3.910	4.050	59,997	+0.03(+0.75%)
Sep 20, 2024	4.270	4.320	4.010	4.020	70,203	-0.30(-6.94%)
Sep 19, 2024	4.220	4.350	4.140	4.320	24,505	+0.08(+1.89%)
Sep 18, 2024	4.220	4.250	4.151	4.240	20,141	-0.01(-0.24%)
Sep 17, 2024	4.210	4.300	3.920	4.250	167,561	+0.08(+1.92%)
Sep 16, 2024	4.270	4.300	4.140	4.170	53,936	-0.15(-3.47%)
Sep 13, 2024	4.480	4.480	4.200	4.320	99,456	-0.11(-2.48%)
Sep 12, 2024	4.450	4.480	4.400	4.430	23,072	+0.01(+0.23%)
Sep 11, 2024	4.470	4.550	4.368	4.420	57,917	-0.03(-0.67%)
Sep 10, 2024	4.340	4.550	4.330	4.450	28,905	+0.13(+3.01%)
Sep 09, 2024	4.380	4.525	4.300	4.320	51,937	-0.08(-1.82%)
Sep 06, 2024	4.530	4.530	4.392	4.400	19,612	-0.14(-3.08%)
Sep 05, 2024	4.360	4.640	4.330	4.540	57,685	+0.16(+3.65%)
Sep 04, 2024	4.430	4.510	4.340	4.380	74,183	-0.13(-2.88%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Castor Maritime Inc (NQ: CTRM )

Historical Prices