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

Cronos Group Inc (NQ: CRON )

2.515 -0.035 (-1.37%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 30, 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 (%)
Oct 31, 2019 8.260 8.290 7.930 8.210 4,579,071 -0.09(-1.08%)
Oct 30, 2019 8.350 8.550 8.230 8.300 2,675,863 -0.07(-0.84%)
Oct 29, 2019 8.670 8.740 8.300 8.370 4,477,229 -0.38(-4.34%)
Oct 28, 2019 8.970 9.120 8.720 8.750 5,887,489 -0.21(-2.34%)
Oct 25, 2019 9.010 9.190 8.885 8.960 5,591,300 -0.14(-1.54%)
Oct 24, 2019 8.750 9.370 8.600 9.100 13,321,609 +0.33(+3.76%)
Oct 23, 2019 8.310 8.790 8.230 8.770 4,803,747 +0.47(+5.66%)
Oct 22, 2019 8.440 8.550 8.250 8.300 3,984,394 -0.21(-2.47%)
Oct 21, 2019 8.260 8.640 8.060 8.510 6,218,635 +0.19(+2.28%)
Oct 18, 2019 9.140 9.141 8.275 8.320 12,864,499 -0.54(-6.09%)
Oct 17, 2019 10.52 10.56 8.330 8.860 40,935,188 +0.46(+5.48%)
Oct 16, 2019 8.330 8.560 7.820 8.400 11,745,900 +0.08(+0.96%)
Oct 15, 2019 8.000 8.460 7.910 8.320 5,435,166 +0.46(+5.85%)
Oct 14, 2019 7.760 7.950 7.400 7.860 3,980,627 +0.02(+0.19%)
Oct 11, 2019 7.870 8.150 7.700 7.845 5,629,000 -0.11(-1.32%)
Oct 10, 2019 8.290 8.570 7.890 7.950 6,821,720 -0.62(-7.23%)
Oct 09, 2019 8.540 8.760 8.450 8.570 2,927,959 +0.02(+0.23%)
Oct 08, 2019 8.700 8.850 8.530 8.550 4,599,541 -0.32(-3.61%)
Oct 07, 2019 8.980 9.060 8.750 8.870 2,024,209 -0.15(-1.61%)
Oct 04, 2019 9.330 9.440 8.880 9.015 2,761,100 -0.29(-3.06%)
Oct 03, 2019 8.860 9.310 8.830 9.300 3,755,343 +0.40(+4.49%)
Oct 02, 2019 8.810 9.160 8.400 8.900 4,569,155 -0.06(-0.67%)
Oct 01, 2019 8.980 9.310 8.860 8.960 4,060,987 -0.09(-0.99%)
Sep 30, 2019 9.110 9.220 8.840 9.050 3,938,353 -0.09(-1.04%)
Sep 27, 2019 9.200 9.550 9.060 9.145 2,913,800 -0.21(-2.30%)
Sep 26, 2019 9.910 9.970 9.250 9.360 3,239,289 -0.21(-2.19%)
Sep 25, 2019 9.380 9.610 8.930 9.570 4,152,470 +0.21(+2.24%)
Sep 24, 2019 10.18 10.20 9.340 9.360 5,224,789 -0.89(-8.68%)
Sep 23, 2019 10.15 10.46 10.09 10.25 1,836,554 -0.04(-0.39%)
Sep 20, 2019 10.25 10.47 10.04 10.29 3,144,600 +0.06(+0.59%)
Sep 19, 2019 10.89 10.96 10.22 10.23 5,370,698 -0.73(-6.66%)
Sep 18, 2019 11.14 11.27 10.78 10.96 3,944,155 -0.19(-1.70%)
Sep 17, 2019 11.44 11.57 11.13 11.15 1,913,007 -0.30(-2.62%)
Sep 16, 2019 11.51 11.77 11.36 11.45 2,253,196 -0.08(-0.69%)
Sep 13, 2019 11.37 11.62 11.34 11.53 2,048,100 +0.15(+1.32%)
Sep 12, 2019 11.31 11.63 11.28 11.38 2,096,025 +0.11(+0.98%)
Sep 11, 2019 11.72 11.75 11.17 11.27 3,309,721 -0.46(-3.92%)
Sep 10, 2019 11.21 11.81 11.05 11.73 4,094,266 +0.42(+3.71%)
Sep 09, 2019 12.11 12.15 11.17 11.31 5,077,716 -0.62(-5.20%)
Sep 06, 2019 11.60 12.41 11.47 11.93 7,283,500 +0.35(+3.02%)
Sep 05, 2019 11.21 11.72 11.11 11.58 3,696,831 +0.54(+4.89%)
Sep 04, 2019 11.31 11.40 10.84 11.04 3,267,048 -0.26(-2.30%)
Sep 03, 2019 10.77 11.40 10.71 11.30 3,593,248 +0.28(+2.54%)
Aug 30, 2019 11.07 11.28 10.95 11.02 1,605,200 -0.04(-0.36%)
Aug 29, 2019 11.25 11.35 11.02 11.06 1,846,825 -0.08(-0.72%)
Aug 28, 2019 10.92 11.24 10.58 11.14 3,563,469 +0.12(+1.09%)
Aug 27, 2019 11.67 11.85 10.93 11.02 3,581,958 -0.52(-4.51%)
Aug 26, 2019 11.40 11.75 11.01 11.54 3,909,332 +0.14(+1.23%)
Aug 23, 2019 11.49 11.99 11.36 11.40 3,487,000 -0.18(-1.55%)
Aug 22, 2019 12.00 12.08 11.52 11.58 2,632,764 -0.42(-3.50%)
Aug 21, 2019 11.85 12.25 11.71 12.00 3,526,527 +0.25(+2.13%)
Aug 20, 2019 11.87 12.15 11.72 11.75 3,010,657 -0.11(-0.93%)
Aug 19, 2019 12.29 12.32 11.70 11.86 4,276,851 -0.25(-2.06%)
Aug 16, 2019 12.29 12.55 12.11 12.11 3,669,800 -0.06(-0.49%)
Aug 15, 2019 12.87 12.87 12.10 12.17 6,493,284 -1.10(-8.29%)
Aug 14, 2019 13.50 13.69 13.07 13.27 4,092,925 -0.65(-4.67%)
Aug 13, 2019 13.42 14.03 13.29 13.92 5,049,172 +0.67(+5.06%)
Aug 12, 2019 13.16 13.26 12.79 13.25 4,107,107 -0.11(-0.82%)
Aug 09, 2019 13.86 14.35 13.25 13.36 5,250,000 -0.53(-3.82%)
Aug 08, 2019 15.51 15.58 13.67 13.89 13,374,515 -0.54(-3.74%)
Aug 07, 2019 13.97 14.51 13.46 14.43 6,563,398 +0.62(+4.49%)
Aug 06, 2019 13.73 14.21 13.42 13.81 3,949,985 +0.39(+2.91%)
Aug 05, 2019 13.66 13.76 13.01 13.42 4,399,942 -0.42(-3.03%)
Aug 02, 2019 13.29 13.89 13.05 13.84 7,105,900 +1.11(+8.72%)
Aug 01, 2019 13.75 13.81 12.70 12.73 7,229,055 -1.08(-7.82%)
Jul 31, 2019 13.87 14.08 13.67 13.81 2,505,289 -0.11(-0.79%)
Jul 30, 2019 14.00 14.21 13.55 13.92 4,054,308 -0.33(-2.32%)
Jul 29, 2019 15.01 15.01 14.00 14.25 4,493,624 -0.65(-4.36%)
Jul 26, 2019 15.07 15.12 14.68 14.90 2,133,700 -0.10(-0.67%)
Jul 25, 2019 15.45 15.63 14.95 15.00 2,126,562 -0.50(-3.23%)
Jul 24, 2019 15.26 15.69 15.07 15.50 3,227,805 +0.13(+0.85%)
Jul 23, 2019 14.70 15.43 14.55 15.37 3,906,873 +0.68(+4.63%)
Jul 22, 2019 14.98 14.99 14.47 14.69 3,209,971 -0.28(-1.87%)
Jul 19, 2019 14.97 15.33 14.86 14.97 3,626,800 +0.01(+0.07%)
Jul 18, 2019 14.98 15.01 14.63 14.96 1,937,474 -0.03(-0.20%)
Jul 17, 2019 14.97 15.26 14.90 14.99 2,792,388 +0.05(+0.33%)
Jul 16, 2019 14.80 15.18 14.60 14.94 3,211,936 +0.06(+0.40%)
Jul 15, 2019 14.22 14.95 13.91 14.88 4,572,090 +0.64(+4.49%)
Jul 12, 2019 15.15 15.16 14.10 14.24 8,861,200 -0.91(-6.01%)
Jul 11, 2019 15.46 15.85 15.02 15.15 3,923,564 -0.14(-0.92%)
Jul 10, 2019 15.56 15.74 15.28 15.29 2,005,253 -0.24(-1.55%)
Jul 09, 2019 14.98 15.67 14.88 15.53 2,886,245 +0.43(+2.85%)
Jul 08, 2019 15.17 15.20 14.92 15.10 2,564,462 -0.19(-1.24%)
Jul 05, 2019 15.15 15.35 14.96 15.29 2,010,700 +0.05(+0.33%)
Jul 03, 2019 15.48 15.54 14.83 15.24 3,951,400 -0.27(-1.74%)
Jul 02, 2019 16.03 16.03 15.40 15.51 3,414,826 -0.46(-2.88%)
Jul 01, 2019 16.25 16.34 15.60 15.97 3,331,036 -0.01(-0.06%)
Jun 28, 2019 16.10 16.35 15.82 15.98 3,131,200 +0.01(+0.06%)
Jun 27, 2019 15.90 16.45 15.83 15.97 4,450,197 +0.10(+0.63%)
Jun 26, 2019 15.93 16.01 15.65 15.87 2,031,996 +0.08(+0.51%)
Jun 25, 2019 16.06 16.12 15.61 15.79 3,017,675 -0.30(-1.86%)
Jun 24, 2019 15.93 16.12 15.37 16.09 3,989,303 +0.15(+0.94%)
Jun 21, 2019 15.91 16.07 15.25 15.94 6,639,200 -0.49(-2.98%)
Jun 20, 2019 16.17 16.90 16.10 16.43 7,130,404 +0.58(+3.66%)
Jun 19, 2019 15.71 16.17 15.62 15.85 3,785,777 +0.14(+0.89%)
Jun 18, 2019 15.98 16.10 15.53 15.71 3,570,775 -0.14(-0.88%)
Jun 17, 2019 15.44 15.97 15.02 15.85 4,348,213 +0.41(+2.66%)
Jun 14, 2019 16.16 16.20 15.36 15.44 5,706,000 -0.92(-5.62%)
Jun 13, 2019 17.18 17.46 16.17 16.36 5,651,169 -0.74(-4.33%)
Jun 12, 2019 16.84 17.33 16.69 17.10 3,459,700 +0.13(+0.77%)
Jun 11, 2019 17.73 17.86 16.58 16.97 5,715,256 -0.42(-2.42%)
Jun 10, 2019 16.31 17.55 16.25 17.39 9,714,751 +1.45(+9.10%)
Jun 07, 2019 15.82 16.27 15.75 15.94 4,449,600 +0.17(+1.08%)
Jun 06, 2019 16.00 16.22 15.31 15.77 5,724,464 -0.22(-1.38%)
Jun 05, 2019 15.97 16.70 15.23 15.99 17,760,900 +1.57(+10.89%)
Jun 04, 2019 13.74 14.45 13.65 14.42 4,065,733 +0.84(+6.19%)
Jun 03, 2019 13.94 14.35 13.51 13.58 4,271,180 -0.50(-3.55%)
May 31, 2019 14.71 14.85 13.90 14.08 5,719,300 -0.82(-5.50%)
May 30, 2019 15.30 15.66 14.82 14.90 3,312,955 -0.34(-2.23%)
May 29, 2019 15.60 15.70 14.90 15.24 3,860,161 -0.41(-2.62%)
May 28, 2019 15.77 16.17 15.51 15.65 4,204,557 +0.27(+1.76%)
May 24, 2019 15.49 16.03 15.33 15.38 3,621,600 +0.01(+0.07%)
May 23, 2019 15.88 16.11 15.17 15.37 4,258,353 -0.76(-4.71%)
May 22, 2019 15.66 16.55 15.40 16.13 5,775,472 +0.53(+3.40%)
May 21, 2019 14.85 15.67 14.85 15.60 4,662,011 +0.85(+5.76%)
May 20, 2019 14.88 14.98 14.45 14.75 1,856,593 -0.18(-1.21%)
May 17, 2019 14.99 15.35 14.79 14.93 3,197,000 -0.25(-1.65%)
May 16, 2019 15.25 15.43 15.07 15.18 3,232,876 +0.03(+0.20%)
May 15, 2019 15.23 15.33 14.72 15.15 4,120,692 -0.09(-0.59%)
May 14, 2019 14.57 15.60 14.57 15.24 6,439,678 +0.99(+6.95%)
May 13, 2019 15.17 15.35 14.05 14.25 6,081,484 -1.15(-7.47%)
May 10, 2019 14.19 15.40 14.15 15.40 10,430,800 +1.31(+9.30%)
May 09, 2019 15.76 15.90 13.90 14.09 10,021,608 -1.37(-8.86%)
May 08, 2019 15.30 15.83 15.07 15.46 4,850,983 +0.02(+0.13%)
May 07, 2019 16.08 16.37 15.26 15.44 4,610,173 -0.90(-5.51%)
May 06, 2019 16.07 16.38 15.82 16.34 3,874,697 -0.23(-1.39%)
May 03, 2019 16.73 16.93 16.44 16.57 3,386,000 -0.11(-0.66%)
May 02, 2019 16.95 17.04 16.18 16.68 4,430,129 -0.38(-2.23%)
May 01, 2019 17.34 17.37 16.81 17.06 3,982,006 -0.10(-0.58%)
Apr 30, 2019 17.02 17.67 16.84 17.16 5,402,426 +0.15(+0.88%)
Apr 29, 2019 17.17 17.45 16.66 17.01 5,498,386 -0.15(-0.87%)
Apr 26, 2019 16.41 17.40 16.35 17.16 5,950,800 +0.64(+3.87%)
Apr 25, 2019 16.60 16.79 16.28 16.52 3,721,525 -0.07(-0.42%)
Apr 24, 2019 16.24 17.17 16.14 16.59 5,852,368 +0.31(+1.90%)
Apr 23, 2019 16.85 16.90 16.05 16.28 6,465,266 -0.58(-3.44%)
Apr 22, 2019 15.70 17.00 15.55 16.86 7,370,220 +1.11(+7.05%)
Apr 18, 2019 16.60 17.12 15.65 15.75 8,986,000 -0.17(-1.07%)
Apr 17, 2019 15.56 16.11 15.53 15.92 6,132,811 +0.13(+0.82%)
Apr 16, 2019 15.72 16.39 15.70 15.79 7,018,337 +0.01(+0.06%)
Apr 15, 2019 16.74 17.12 15.47 15.78 9,601,633 -1.26(-7.39%)
Apr 12, 2019 17.00 17.65 16.83 17.04 6,490,800 +0.19(+1.13%)
Apr 11, 2019 17.97 18.04 16.60 16.85 8,455,362 -1.17(-6.49%)
Apr 10, 2019 17.48 18.14 17.47 18.02 3,454,109 +0.32(+1.81%)
Apr 09, 2019 17.42 17.93 17.31 17.70 4,207,023 +0.14(+0.80%)
Apr 08, 2019 18.35 18.42 17.48 17.56 6,753,337 -0.84(-4.57%)
Apr 05, 2019 18.38 18.53 18.15 18.40 3,131,500 +0.13(+0.71%)
Apr 04, 2019 18.10 18.57 18.10 18.27 3,242,845 +0.11(+0.61%)
Apr 03, 2019 18.07 18.62 17.88 18.16 4,633,122 -0.10(-0.55%)
Apr 02, 2019 18.50 18.76 18.11 18.26 4,575,471 -0.35(-1.88%)
Apr 01, 2019 18.60 18.68 18.07 18.61 5,300,720 +0.18(+0.98%)
Mar 29, 2019 19.00 19.24 18.21 18.43 6,708,200 -0.41(-2.18%)
Mar 28, 2019 17.75 19.28 17.24 18.84 13,578,242 +0.60(+3.29%)
Mar 27, 2019 19.57 19.92 17.71 18.24 18,408,576 -2.00(-9.88%)
Mar 26, 2019 19.65 20.74 19.30 20.24 15,721,656 -0.29(-1.41%)
Mar 25, 2019 19.33 21.10 19.30 20.53 16,197,495 +1.30(+6.76%)
Mar 22, 2019 20.49 20.59 19.22 19.23 10,049,100 -1.31(-6.38%)
Mar 21, 2019 21.29 21.51 20.52 20.54 7,134,531 -0.72(-3.39%)
Mar 20, 2019 21.38 21.88 21.03 21.26 5,631,854 -0.22(-1.02%)
Mar 19, 2019 21.89 22.04 21.24 21.48 6,275,080 -0.21(-0.97%)
Mar 18, 2019 21.00 21.75 20.99 21.69 6,396,328 +0.69(+3.29%)
Mar 15, 2019 20.82 21.09 20.47 21.00 5,623,500 +0.18(+0.86%)
Mar 14, 2019 21.14 21.41 20.36 20.82 7,199,952 -0.32(-1.51%)
Mar 13, 2019 21.60 22.34 21.01 21.14 9,824,934 -0.23(-1.08%)
Mar 12, 2019 20.95 22.04 20.53 21.37 9,739,947 +0.45(+2.15%)
Mar 11, 2019 21.39 21.87 20.57 20.92 11,953,619 -0.82(-3.77%)
Mar 08, 2019 21.54 22.17 21.09 21.74 8,609,900 -0.57(-2.55%)
Mar 07, 2019 22.35 23.15 22.05 22.31 9,200,242 -0.48(-2.11%)
Mar 06, 2019 23.27 24.37 22.01 22.79 15,827,267 -0.91(-3.84%)
Mar 05, 2019 21.14 23.94 21.02 23.70 20,733,936 +2.24(+10.44%)
Mar 04, 2019 21.69 22.00 20.67 21.46 9,931,640 -0.25(-1.15%)
Mar 01, 2019 22.02 22.27 21.51 21.71 7,982,400 +0.07(+0.32%)
Feb 28, 2019 21.44 22.23 21.16 21.64 10,253,510 +0.31(+1.45%)
Feb 27, 2019 21.59 21.77 20.70 21.33 10,468,140 -0.31(-1.43%)
Feb 26, 2019 19.82 21.91 19.50 21.64 17,925,164 +1.39(+6.86%)
Feb 25, 2019 21.20 21.40 20.16 20.25 15,404,723 -1.67(-7.62%)
Feb 22, 2019 22.83 22.96 21.14 21.92 18,080,700 -0.55(-2.45%)
Feb 21, 2019 22.34 22.96 22.23 22.47 12,444,005 +0.24(+1.08%)
Feb 20, 2019 21.60 22.49 21.46 22.23 16,263,685 +0.62(+2.87%)
Feb 19, 2019 21.10 21.98 21.04 21.61 12,258,062 +0.32(+1.50%)
Feb 15, 2019 21.46 21.84 20.85 21.29 16,070,300 +0.47(+2.26%)
Feb 14, 2019 20.30 20.96 20.19 20.82 13,950,094 +0.37(+1.81%)
Feb 13, 2019 20.05 20.78 19.68 20.45 17,240,792 +0.78(+3.97%)
Feb 12, 2019 19.00 20.59 18.86 19.67 24,403,608 +0.23(+1.18%)
Feb 11, 2019 20.23 20.44 19.26 19.44 23,005,844 -0.11(-0.56%)
Feb 08, 2019 21.62 22.05 19.43 19.55 30,898,100 -1.87(-8.73%)
Feb 07, 2019 19.00 21.44 18.72 21.42 36,892,540 +1.77(+9.01%)
Feb 06, 2019 20.80 21.60 19.31 19.65 32,446,688 -2.18(-9.99%)
Feb 05, 2019 22.35 23.96 20.56 21.83 55,392,876 -1.42(-6.11%)
Feb 04, 2019 21.82 25.10 21.30 23.25 67,488,424 +2.44(+11.73%)
Feb 01, 2019 20.25 21.79 20.10 20.81 48,676,300 +1.13(+5.74%)
Jan 31, 2019 18.65 20.35 18.38 19.68 29,588,728 +1.25(+6.78%)
Jan 30, 2019 18.14 19.20 17.67 18.43 22,115,264 +0.28(+1.54%)
Jan 29, 2019 18.48 19.48 17.33 18.15 42,438,124 -0.33(-1.79%)
Jan 28, 2019 16.01 18.55 15.73 18.48 35,834,100 +2.46(+15.36%)
Jan 25, 2019 16.20 16.30 15.46 16.02 14,670,700 +0.32(+2.04%)
Jan 24, 2019 14.43 15.75 14.42 15.70 12,798,525 +0.98(+6.66%)
Jan 23, 2019 15.31 15.48 14.09 14.72 12,720,773 -0.35(-2.32%)
Jan 22, 2019 15.20 16.07 14.81 15.07 21,283,208 +0.17(+1.14%)
Jan 18, 2019 13.97 15.19 13.94 14.90 23,020,800 +1.24(+9.08%)
Jan 17, 2019 13.34 13.91 13.13 13.66 5,783,964 +0.24(+1.79%)
Jan 16, 2019 13.16 13.49 12.92 13.42 5,303,730 +0.37(+2.84%)
Jan 15, 2019 13.85 13.95 12.75 13.05 9,439,934 -0.71(-5.16%)
Jan 14, 2019 13.65 14.15 13.50 13.76 9,563,297 +0.09(+0.66%)
Jan 11, 2019 13.04 13.99 12.89 13.67 10,385,700 +0.61(+4.67%)
Jan 10, 2019 12.93 13.54 12.59 13.06 9,812,550 +0.08(+0.62%)
Jan 09, 2019 12.31 13.05 12.21 12.98 7,399,109 +0.62(+5.02%)
Jan 08, 2019 12.57 12.72 12.16 12.36 6,032,045 -0.04(-0.32%)
Jan 07, 2019 11.88 12.42 11.71 12.40 5,242,206 +0.62(+5.26%)
Jan 04, 2019 11.88 12.10 11.65 11.78 6,284,200 +0.24(+2.08%)
Jan 03, 2019 11.31 12.19 11.08 11.54 9,187,734 +0.23(+2.03%)
Jan 02, 2019 10.25 11.44 10.25 11.31 6,332,018 +0.92(+8.85%)
Dec 31, 2018 10.61 10.72 10.25 10.39 2,837,600 -0.03(-0.29%)
Dec 28, 2018 10.40 10.67 10.04 10.42 4,141,600 +0.10(+0.97%)
Dec 27, 2018 10.15 10.32 9.850 10.32 3,532,416 +0.14(+1.38%)
Dec 26, 2018 10.25 10.40 9.860 10.18 3,865,289 +0.08(+0.79%)
Dec 24, 2018 9.600 10.38 9.560 10.10 3,454,500 -0.11(-1.08%)
Dec 21, 2018 11.30 11.39 10.00 10.21 6,911,600 -0.92(-8.27%)
Dec 20, 2018 11.20 11.59 10.68 11.13 6,228,336 -0.04(-0.36%)
Dec 19, 2018 11.54 11.81 11.06 11.17 6,045,464 -0.37(-3.21%)
Dec 18, 2018 11.28 11.72 11.09 11.54 6,168,938 +0.41(+3.68%)
Dec 17, 2018 11.18 11.73 10.92 11.13 7,108,676 -0.15(-1.33%)
Dec 14, 2018 11.19 11.74 11.07 11.28 6,335,400 -0.10(-0.88%)
Dec 13, 2018 11.85 11.99 11.06 11.38 9,835,101 -0.54(-4.53%)
Dec 12, 2018 12.80 12.81 11.81 11.92 11,325,933 -0.90(-7.02%)
Dec 11, 2018 12.95 13.06 12.55 12.82 11,149,605 -0.06(-0.47%)
Dec 10, 2018 12.93 13.15 12.28 12.88 20,045,932 +0.16(+1.26%)
Dec 07, 2018 13.57 13.95 12.36 12.72 55,482,100 +2.27(+21.72%)
Dec 06, 2018 9.920 10.56 9.760 10.45 12,008,045 -0.29(-2.70%)
Dec 04, 2018 10.97 11.20 10.38 10.74 26,371,000 +0.57(+5.60%)
Dec 03, 2018 9.250 11.89 8.510 10.17 44,601,928 +1.02(+11.15%)
Nov 30, 2018 8.880 9.220 8.630 9.150 5,552,100 +0.24(+2.69%)
Nov 29, 2018 8.680 9.000 8.400 8.910 3,897,200 +0.21(+2.41%)
Nov 28, 2018 8.320 8.700 8.300 8.700 4,335,556 +0.41(+4.95%)
Nov 27, 2018 8.200 8.560 8.090 8.290 4,090,854 -0.04(-0.48%)
Nov 26, 2018 8.850 9.040 8.210 8.330 4,922,926 -0.48(-5.45%)
Nov 23, 2018 8.540 8.860 8.410 8.810 2,680,700 +0.28(+3.28%)
Nov 21, 2018 8.530 8.530 8.530 0 +0.33(+4.02%)
Nov 20, 2018 7.850 8.670 7.700 8.200 6,191,386 +0.03(+0.37%)
Nov 19, 2018 8.660 8.660 8.020 8.170 4,321,137 -0.39(-4.56%)
Nov 16, 2018 8.540 9.080 8.440 8.560 5,829,700 -0.03(-0.35%)
Nov 15, 2018 7.910 8.910 7.870 8.590 8,841,652 +0.47(+5.79%)
Nov 14, 2018 8.000 8.230 7.520 8.120 6,757,313 -0.19(-2.29%)
Nov 13, 2018 7.750 8.550 7.550 8.310 8,477,428 -0.14(-1.66%)
Nov 12, 2018 8.750 8.840 7.990 8.450 8,330,004 -0.10(-1.17%)
Nov 09, 2018 8.800 8.930 8.410 8.550 5,777,200 -0.39(-4.36%)
Nov 08, 2018 9.500 9.580 8.820 8.940 9,206,586 -0.87(-8.87%)
Nov 07, 2018 9.550 9.950 8.720 9.810 22,841,016 +0.76(+8.40%)
Nov 06, 2018 8.250 9.580 8.150 9.050 17,342,196 +0.80(+9.70%)
Nov 05, 2018 8.050 8.320 7.760 8.250 4,700,645 +0.19(+2.36%)
Nov 02, 2018 7.770 8.075 7.580 8.060 6,923,800 +0.36(+4.68%)
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.