Castor Maritime Inc (NQ: CTRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	18.10	19.11	18.00	18.50	11,360	+0.15(+0.82%)
Dec 30, 2019	18.30	18.80	18.15	18.35	8,234	-0.26(-1.38%)
Dec 27, 2019	18.60	19.10	18.50	18.61	6,340	-0.19(-1.03%)
Dec 26, 2019	18.70	19.20	18.70	18.80	5,368	+0.10(+0.54%)
Dec 24, 2019	18.80	19.40	18.60	18.70	7,620	-0.30(-1.58%)
Dec 23, 2019	19.30	19.70	18.70	19.00	11,239	-0.50(-2.56%)
Dec 20, 2019	19.20	20.00	19.10	19.50	12,640	+0.10(+0.52%)
Dec 19, 2019	19.30	20.50	18.60	19.40	20,447	-0.30(-1.52%)
Dec 18, 2019	19.10	20.40	18.30	19.70	29,205	+0.70(+3.68%)
Dec 17, 2019	21.50	21.50	18.20	19.00	13,140	-1.60(-7.77%)
Dec 16, 2019	22.10	22.50	20.20	20.60	19,232	-1.56(-7.02%)
Dec 13, 2019	22.80	23.00	21.60	22.16	3,500	-0.54(-2.40%)
Dec 12, 2019	21.50	23.70	21.40	22.70	20,692	+0.80(+3.65%)
Dec 11, 2019	22.20	22.48	20.70	21.90	6,877	-0.50(-2.23%)
Dec 10, 2019	22.50	23.30	21.90	22.40	5,238	-0.30(-1.32%)
Dec 09, 2019	22.90	23.90	21.80	22.70	6,134	-0.90(-3.81%)
Dec 06, 2019	22.70	23.70	22.00	23.60	6,710	+1.00(+4.42%)
Dec 05, 2019	21.80	23.00	21.80	22.60	3,735	+0.30(+1.35%)
Dec 04, 2019	22.40	23.10	21.80	22.30	8,824	-0.20(-0.89%)
Dec 03, 2019	22.60	22.90	21.50	22.50	5,688	-0.40(-1.75%)
Dec 02, 2019	23.80	23.80	22.60	22.90	8,457	-0.90(-3.78%)
Nov 29, 2019	22.20	23.80	22.20	23.80	4,280	+0.90(+3.93%)
Nov 27, 2019	22.00	23.20	21.40	22.90	12,640	+0.30(+1.33%)
Nov 26, 2019	22.40	23.30	22.40	22.60	6,614	+0.00(+0.00%)
Nov 25, 2019	21.60	23.50	21.60	22.60	10,592	+0.20(+0.89%)
Nov 22, 2019	22.90	23.10	21.15	22.40	20,970	-0.40(-1.75%)
Nov 21, 2019	24.80	26.00	22.20	22.80	34,830	-2.80(-10.94%)
Nov 20, 2019	25.80	26.80	24.50	25.60	16,068	-0.17(-0.65%)
Nov 19, 2019	24.70	26.50	24.10	25.77	11,610	+0.77(+3.07%)
Nov 18, 2019	26.20	26.20	24.10	25.00	17,831	-1.20(-4.58%)
Nov 15, 2019	24.80	27.60	24.20	26.20	41,130	+1.00(+3.97%)
Nov 14, 2019	24.30	25.50	23.20	25.20	32,071	+0.90(+3.70%)
Nov 13, 2019	24.40	26.20	23.64	24.30	19,869	-0.10(-0.41%)
Nov 12, 2019	24.60	25.90	23.00	24.40	13,990	-0.30(-1.21%)
Nov 11, 2019	26.30	26.50	23.40	24.70	24,775	-2.00(-7.49%)
Nov 08, 2019	26.60	28.50	26.50	26.70	21,890	+0.20(+0.75%)
Nov 07, 2019	30.50	31.50	24.10	26.50	62,516	-6.20(-18.96%)
Nov 06, 2019	34.00	34.90	27.90	32.70	33,680	-1.30(-3.82%)
Nov 05, 2019	37.00	38.30	32.80	34.00	30,991	-4.30(-11.23%)
Nov 04, 2019	38.30	40.20	38.20	38.30	14,284	-0.50(-1.29%)
Nov 01, 2019	39.10	40.90	38.55	38.80	19,680	-0.60(-1.52%)
Oct 31, 2019	37.10	40.10	35.10	39.40	28,098	+1.70(+4.51%)
Oct 30, 2019	39.00	39.00	37.00	37.70	15,366	-1.50(-3.83%)
Oct 29, 2019	39.90	40.40	37.60	39.20	32,206	+0.50(+1.29%)
Oct 28, 2019	37.40	40.20	37.20	38.70	36,869	+2.20(+6.03%)
Oct 25, 2019	35.20	37.70	34.10	36.50	22,670	+1.90(+5.49%)
Oct 24, 2019	36.30	36.80	33.70	34.60	24,935	-1.70(-4.68%)
Oct 23, 2019	33.80	38.40	33.50	36.30	65,009	+3.00(+9.01%)
Oct 22, 2019	34.60	35.40	32.00	33.30	22,468	-2.20(-6.20%)
Oct 21, 2019	36.50	37.20	35.10	35.50	27,108	-1.00(-2.74%)
Oct 18, 2019	36.00	38.00	34.80	36.50	53,130	-1.90(-4.95%)
Oct 17, 2019	40.00	42.20	33.20	38.40	325,657	+4.80(+14.29%)
Oct 16, 2019	34.00	35.60	32.00	33.60	36,752	-0.80(-2.33%)
Oct 15, 2019	35.90	36.90	33.20	34.40	26,521	-2.80(-7.53%)
Oct 14, 2019	34.00	37.20	32.60	37.20	54,821	+4.70(+14.46%)
Oct 11, 2019	32.60	33.70	31.55	32.50	19,020	+0.20(+0.62%)
Oct 10, 2019	32.70	34.40	31.50	32.30	27,354	+0.10(+0.31%)
Oct 09, 2019	30.90	33.40	30.10	32.20	23,848	+1.20(+3.87%)
Oct 08, 2019	31.20	31.90	30.50	31.00	15,314	-0.20(-0.64%)
Oct 07, 2019	32.30	33.30	31.10	31.20	19,395	+0.00(+0.00%)
Oct 04, 2019	30.40	32.00	29.60	31.20	19,020	+1.10(+3.65%)
Oct 03, 2019	29.30	31.00	29.30	30.10	13,688	+0.90(+3.08%)
Oct 02, 2019	29.20	30.70	29.00	29.20	13,972	+0.20(+0.69%)