Skip to main content

Cronos Group Inc (NQ: CRON )

2.688 -0.012 (-0.44%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.570 5.930 5.570 5.850 5,646,800 -0.18(-2.99%)
Feb 27, 2020 5.850 6.270 5.410 6.030 10,034,582 -0.06(-0.99%)
Feb 26, 2020 6.070 6.330 5.940 6.090 7,314,981 +0.06(+1.00%)
Feb 25, 2020 6.480 6.530 6.010 6.030 8,893,126 -0.34(-5.34%)
Feb 24, 2020 6.740 6.740 6.360 6.370 10,679,846 -0.78(-10.91%)
Feb 21, 2020 7.350 7.360 7.120 7.150 5,244,100 -0.19(-2.59%)
Feb 20, 2020 7.270 7.680 7.240 7.340 9,048,304 +0.05(+0.69%)
Feb 19, 2020 7.210 7.340 7.140 7.290 4,460,298 +0.09(+1.25%)
Feb 18, 2020 7.240 7.400 7.100 7.200 5,226,525 -0.14(-1.91%)
Feb 14, 2020 7.470 7.494 7.090 7.340 13,349,900 +0.47(+6.84%)
Feb 13, 2020 6.740 6.960 6.670 6.870 5,644,293 +0.14(+2.08%)
Feb 12, 2020 6.910 6.930 6.710 6.730 5,301,484 -0.15(-2.18%)
Feb 11, 2020 6.700 7.080 6.570 6.880 7,025,984 +0.17(+2.53%)
Feb 10, 2020 6.870 6.950 6.600 6.710 5,845,693 -0.17(-2.47%)
Feb 07, 2020 6.840 7.050 6.720 6.880 7,175,000 -0.13(-1.85%)
Feb 06, 2020 7.270 7.380 7.000 7.010 5,977,806 -0.26(-3.58%)
Feb 05, 2020 7.500 7.560 7.180 7.270 4,753,125 -0.16(-2.15%)
Feb 04, 2020 7.200 7.640 7.180 7.430 6,601,096 +0.30(+4.21%)
Feb 03, 2020 7.180 7.300 7.050 7.130 6,496,821 -0.05(-0.70%)
Jan 31, 2020 7.400 7.414 7.020 7.180 6,826,100 -0.26(-3.49%)
Jan 30, 2020 7.440 7.600 7.260 7.440 5,842,582 -0.09(-1.20%)
Jan 29, 2020 7.800 7.850 7.500 7.530 6,387,520 -0.18(-2.33%)
Jan 28, 2020 7.460 7.710 7.270 7.710 8,704,802 +0.46(+6.34%)
Jan 27, 2020 7.190 7.660 7.150 7.250 8,073,237 -0.33(-4.35%)
Jan 24, 2020 8.500 8.540 7.510 7.580 16,619,400 -0.77(-9.22%)
Jan 23, 2020 8.270 8.570 8.130 8.350 9,474,938 +0.01(+0.12%)
Jan 22, 2020 8.260 8.680 8.170 8.340 12,782,274 +0.17(+2.08%)
Jan 21, 2020 8.720 9.000 8.080 8.170 16,148,731 -0.38(-4.44%)
Jan 17, 2020 8.190 8.700 8.000 8.550 14,495,000 +0.42(+5.17%)
Jan 16, 2020 8.490 8.740 8.010 8.130 15,033,078 -0.21(-2.52%)
Jan 15, 2020 7.950 8.820 7.680 8.340 27,142,154 +0.45(+5.70%)
Jan 14, 2020 7.330 7.930 7.050 7.890 20,586,984 +0.38(+5.06%)
Jan 13, 2020 6.800 7.600 6.630 7.510 17,928,276 +0.72(+10.60%)
Jan 10, 2020 6.990 7.000 6.710 6.790 12,228,400 -0.26(-3.69%)
Jan 09, 2020 6.660 7.160 6.580 7.050 12,607,694 +0.41(+6.17%)
Jan 08, 2020 6.640 6.890 6.380 6.640 12,656,480 -0.02(-0.30%)
Jan 07, 2020 6.820 6.950 6.620 6.660 9,809,838 -0.13(-1.91%)
Jan 06, 2020 7.120 7.220 6.750 6.790 9,858,012 -0.34(-4.77%)
Jan 03, 2020 7.210 7.550 7.040 7.130 7,837,500 -0.23(-3.13%)
Jan 02, 2020 7.920 7.960 7.230 7.360 12,655,294 -0.31(-4.04%)
Dec 31, 2019 6.630 7.869 6.580 7.670 19,809,100 +1.05(+15.86%)
Dec 30, 2019 6.860 6.920 6.600 6.620 6,869,920 -0.26(-3.78%)
Dec 27, 2019 6.880 6.980 6.755 6.880 4,525,300 +0.06(+0.88%)
Dec 26, 2019 7.120 7.150 6.810 6.820 6,196,685 -0.32(-4.48%)
Dec 24, 2019 7.050 7.150 6.850 7.140 4,412,800 +0.10(+1.42%)
Dec 23, 2019 6.950 7.060 6.870 7.040 4,871,002 +0.04(+0.57%)
Dec 20, 2019 6.970 7.080 6.840 7.000 3,963,600 +0.08(+1.16%)
Dec 19, 2019 6.670 6.960 6.560 6.920 5,025,703 +0.25(+3.75%)
Dec 18, 2019 7.000 7.030 6.650 6.670 6,849,010 -0.29(-4.17%)
Dec 17, 2019 7.150 7.190 6.950 6.960 4,478,350 -0.15(-2.11%)
Dec 16, 2019 7.240 7.300 7.080 7.110 4,726,868 -0.17(-2.34%)
Dec 13, 2019 7.330 7.570 7.160 7.280 6,414,100 -0.02(-0.28%)
Dec 12, 2019 6.840 7.330 6.810 7.300 7,473,277 +0.48(+7.04%)
Dec 11, 2019 6.870 7.020 6.800 6.820 4,444,596 -0.01(-0.15%)
Dec 10, 2019 6.950 7.070 6.770 6.830 4,811,859 -0.13(-1.87%)
Dec 09, 2019 6.760 7.100 6.750 6.960 6,128,115 +0.25(+3.73%)
Dec 06, 2019 6.640 6.750 6.610 6.710 2,560,100 +0.09(+1.36%)
Dec 05, 2019 6.590 6.730 6.550 6.620 4,325,910 +0.04(+0.61%)
Dec 04, 2019 7.000 7.000 6.560 6.580 4,846,540 -0.30(-4.36%)
Dec 03, 2019 6.370 6.900 6.370 6.880 6,331,517 +0.38(+5.85%)
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.