Skip to main content

Cronos Group Inc (NQ: CRON )

2.590 +0.090 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Dec 02, 2019 6.820 6.840 6.430 6.500 5,613,302 -0.35(-5.11%)
Nov 29, 2019 6.900 6.940 6.760 6.850 2,919,300 -0.01(-0.15%)
Nov 27, 2019 6.800 6.960 6.730 6.860 5,202,800 +0.12(+1.78%)
Nov 26, 2019 6.800 6.990 6.610 6.740 7,655,104 -0.16(-2.32%)
Nov 25, 2019 7.090 7.300 6.850 6.900 6,182,889 -0.17(-2.34%)
Nov 22, 2019 7.440 7.474 6.850 7.065 11,596,999 -0.55(-7.28%)
Nov 21, 2019 7.240 8.050 6.980 7.620 24,510,436 +0.75(+10.92%)
Nov 20, 2019 6.710 7.080 6.580 6.870 17,834,488 +0.17(+2.54%)
Nov 19, 2019 6.100 7.000 6.090 6.700 17,247,356 +0.56(+9.12%)
Nov 18, 2019 6.280 6.360 6.040 6.140 8,196,747 -0.14(-2.23%)
Nov 15, 2019 6.620 6.790 6.150 6.280 17,375,300 -0.54(-7.92%)
Nov 14, 2019 6.960 7.070 6.650 6.820 10,227,960 -0.44(-6.06%)
Nov 13, 2019 7.800 7.800 7.180 7.260 11,404,204 -0.57(-7.28%)
Nov 12, 2019 8.050 8.500 7.600 7.830 11,778,174 -0.25(-3.09%)
Nov 11, 2019 8.500 8.670 7.900 8.080 10,112,282 -0.44(-5.16%)
Nov 08, 2019 7.950 8.600 7.860 8.520 7,920,300 +0.59(+7.44%)
Nov 07, 2019 8.400 8.520 7.860 7.930 6,147,917 -0.40(-4.80%)
Nov 06, 2019 8.310 8.480 8.160 8.330 3,642,916 +0.10(+1.22%)
Nov 05, 2019 8.120 8.430 8.080 8.230 3,595,243 +0.15(+1.86%)
Nov 04, 2019 8.200 8.300 8.070 8.080 4,308,114 -0.14(-1.70%)
Nov 01, 2019 8.170 8.380 8.100 8.220 3,021,900 +0.01(+0.12%)
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%)
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.