Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cronos Group Inc (TSX: CRON )

3.570 -0.060 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 8.620 8.730 8.240 8.240 730,059 -0.39(-4.52%)
Apr 29, 2020 8.760 8.880 8.570 8.630 975,363 -0.08(-0.92%)
Apr 28, 2020 9.240 9.240 8.660 8.710 792,285 -0.34(-3.76%)
Apr 27, 2020 8.800 9.450 8.790 9.050 978,866 +0.29(+3.31%)
Apr 24, 2020 8.470 8.780 8.220 8.760 653,843 +0.32(+3.79%)
Apr 23, 2020 8.280 8.580 8.190 8.440 456,670 +0.07(+0.84%)
Apr 22, 2020 8.600 8.640 8.260 8.370 427,625 -0.07(-0.83%)
Apr 21, 2020 8.500 8.760 8.250 8.440 563,479 -0.17(-1.97%)
Apr 20, 2020 8.510 9.110 8.350 8.610 1,106,835 +0.17(+2.01%)
Apr 17, 2020 8.250 8.660 8.250 8.440 789,563 +0.29(+3.56%)
Apr 16, 2020 8.320 8.430 8.070 8.150 491,889 -0.10(-1.21%)
Apr 15, 2020 8.360 8.700 8.180 8.250 1,049,932 -0.12(-1.43%)
Apr 14, 2020 8.080 8.440 8.000 8.370 1,067,802 +0.31(+3.85%)
Apr 13, 2020 8.100 8.150 7.750 8.060 533,510 -0.03(-0.37%)
Apr 09, 2020 8.090 8.090 8.090 0 -0.40(-4.71%)
Apr 08, 2020 8.010 8.690 7.820 8.490 1,401,398 +0.70(+8.99%)
Apr 07, 2020 8.300 8.420 7.790 7.790 856,986 -0.37(-4.53%)
Apr 06, 2020 7.990 8.290 7.880 8.160 933,020 +0.32(+4.08%)
Apr 03, 2020 7.730 8.120 7.650 7.840 1,575,308 +0.12(+1.55%)
Apr 02, 2020 7.370 7.830 7.340 7.720 1,050,731 +0.34(+4.61%)
Apr 01, 2020 7.580 8.200 7.360 7.380 1,008,714 -0.61(-7.63%)
Mar 31, 2020 8.500 8.750 7.890 7.990 1,944,373 -1.03(-11.42%)
Mar 30, 2020 8.730 9.140 8.400 9.020 938,166 +0.20(+2.27%)
Mar 27, 2020 8.810 9.360 8.620 8.820 1,248,708 -0.10(-1.12%)
Mar 26, 2020 7.880 9.340 7.880 8.920 2,403,108 +0.85(+10.53%)
Mar 25, 2020 7.890 8.310 7.500 8.070 1,715,248 +0.09(+1.13%)
Mar 24, 2020 7.700 7.980 7.520 7.980 1,158,345 +0.57(+7.69%)
Mar 23, 2020 8.160 8.160 7.240 7.410 1,251,704 -0.43(-5.48%)
Mar 20, 2020 8.180 8.860 7.840 7.840 2,124,633 -0.72(-8.41%)
Mar 19, 2020 8.050 8.780 7.850 8.560 2,040,644 +0.39(+4.77%)
Mar 18, 2020 7.240 8.380 7.050 8.170 2,062,618 -0.28(-3.31%)
Mar 17, 2020 7.460 8.560 7.160 8.450 2,290,788 +0.97(+12.97%)
Mar 16, 2020 6.050 7.620 5.820 7.480 1,696,124 +0.19(+2.61%)
Mar 13, 2020 6.490 7.300 6.170 7.290 2,089,080 +1.08(+17.39%)
Mar 12, 2020 6.680 6.990 6.130 6.210 1,805,916 -1.24(-16.64%)
Mar 11, 2020 7.350 7.780 7.170 7.450 1,247,574 -0.02(-0.27%)
Mar 10, 2020 7.540 7.640 7.260 7.470 1,069,410 +0.31(+4.33%)
Mar 09, 2020 7.050 7.710 7.000 7.160 1,260,999 -0.62(-7.97%)
Mar 06, 2020 7.600 7.960 7.510 7.780 1,053,333 -0.17(-2.14%)
Mar 05, 2020 7.690 8.300 7.610 7.950 1,085,561 +0.00(+0.00%)
Mar 04, 2020 7.310 8.020 7.200 7.950 1,439,865 +0.85(+11.97%)
Mar 03, 2020 7.530 7.650 6.880 7.100 1,451,611 -0.89(-11.14%)
Mar 02, 2020 7.930 8.020 7.580 7.990 1,020,297 +0.20(+2.57%)
Feb 28, 2020 7.560 7.950 7.500 7.790 2,026,283 -0.35(-4.30%)
Feb 27, 2020 7.770 8.380 7.220 8.140 1,452,465 +0.06(+0.74%)
Feb 26, 2020 7.980 8.420 7.920 8.080 1,189,856 +0.09(+1.13%)
Feb 25, 2020 8.530 8.650 7.980 7.990 1,299,062 -0.50(-5.89%)
Feb 24, 2020 8.940 8.950 8.450 8.490 1,535,460 -0.95(-10.06%)
Feb 21, 2020 9.760 9.760 9.440 9.440 987,287 -0.28(-2.88%)
Feb 20, 2020 9.600 10.16 9.590 9.720 1,254,566 +0.10(+1.04%)
Feb 19, 2020 9.570 9.710 9.460 9.620 596,647 +0.04(+0.42%)
Feb 18, 2020 9.600 9.820 9.420 9.580 514,175 -0.11(-1.14%)
Feb 14, 2020 9.690 9.690 9.690 0 +0.57(+6.25%)
Feb 13, 2020 8.910 9.210 8.840 9.120 602,036 +0.22(+2.47%)
Feb 12, 2020 9.150 9.190 8.900 8.900 546,124 -0.19(-2.09%)
Feb 11, 2020 8.870 9.400 8.740 9.090 723,229 +0.19(+2.13%)
Feb 10, 2020 9.110 9.230 8.790 8.900 554,746 -0.23(-2.52%)
Feb 07, 2020 9.120 9.390 8.940 9.130 966,429 -0.21(-2.25%)
Feb 06, 2020 9.710 9.820 9.300 9.340 710,118 -0.34(-3.51%)
Feb 05, 2020 9.980 10.05 9.560 9.680 693,308 -0.21(-2.12%)
Feb 04, 2020 9.540 10.12 9.540 9.890 880,558 +0.40(+4.21%)
Feb 03, 2020 9.530 9.670 9.370 9.490 593,519 -0.04(-0.42%)
Jan 31, 2020 9.750 9.830 9.300 9.530 838,749 -0.26(-2.66%)
Jan 30, 2020 9.870 10.03 9.600 9.790 955,555 -0.12(-1.21%)
Jan 29, 2020 10.23 10.36 9.900 9.910 965,002 -0.22(-2.17%)
Jan 28, 2020 9.940 10.14 9.620 10.13 1,554,118 +0.56(+5.85%)
Jan 27, 2020 9.440 10.08 9.430 9.570 1,218,328 -0.42(-4.20%)
Jan 24, 2020 11.14 11.21 9.890 9.990 1,653,607 -0.96(-8.77%)
Jan 23, 2020 10.85 11.26 10.72 10.95 1,258,475 +0.00(+0.00%)
Jan 22, 2020 10.80 11.39 10.67 10.95 1,589,275 +0.25(+2.34%)
Jan 21, 2020 11.38 11.74 10.57 10.70 1,992,036 -0.57(-5.06%)
Jan 20, 2020 11.13 11.58 10.97 11.27 780,144 +0.09(+0.81%)
Jan 17, 2020 10.65 11.35 10.43 11.18 2,113,333 +0.58(+5.47%)
Jan 16, 2020 11.10 11.41 10.44 10.60 2,040,994 -0.32(-2.93%)
Jan 15, 2020 10.41 11.49 10.03 10.92 3,161,174 +0.59(+5.71%)
Jan 14, 2020 9.550 10.34 9.210 10.33 2,740,106 +0.53(+5.41%)
Jan 13, 2020 8.830 9.910 8.650 9.800 1,902,117 +0.92(+10.36%)
Jan 10, 2020 9.090 9.140 8.760 8.880 1,088,970 -0.33(-3.58%)
Jan 09, 2020 8.700 9.360 8.610 9.210 1,602,928 +0.57(+6.60%)
Jan 08, 2020 8.630 8.970 8.310 8.640 1,388,138 -0.01(-0.12%)
Jan 07, 2020 8.870 9.050 8.620 8.650 867,318 -0.17(-1.93%)
Jan 06, 2020 9.110 9.360 8.760 8.820 1,011,309 -0.48(-5.16%)
Jan 03, 2020 9.380 9.820 9.160 9.300 919,650 -0.25(-2.62%)
Jan 02, 2020 10.38 10.38 9.390 9.550 1,538,106 -0.42(-4.21%)
Dec 31, 2019 9.970 9.970 9.970 0 +1.34(+15.53%)
Dec 30, 2019 8.940 9.040 8.620 8.630 726,396 -0.34(-3.79%)
Dec 27, 2019 9.050 9.120 8.840 8.970 606,027 -0.39(-4.17%)
Dec 24, 2019 9.360 9.360 9.360 0 +0.13(+1.41%)
Dec 23, 2019 9.140 9.290 9.040 9.230 534,408 +0.12(+1.32%)
Dec 20, 2019 9.200 9.320 9.010 9.110 1,297,625 +0.03(+0.33%)
Dec 19, 2019 8.760 9.130 8.600 9.080 946,021 +0.35(+4.01%)
Dec 18, 2019 9.200 9.210 8.710 8.730 987,506 -0.43(-4.69%)
Dec 17, 2019 9.400 9.460 9.150 9.160 722,625 -0.18(-1.93%)
Dec 16, 2019 9.540 9.590 9.310 9.340 619,258 -0.27(-2.81%)
Dec 13, 2019 9.680 9.960 9.450 9.610 1,454,022 -0.02(-0.21%)
Dec 12, 2019 9.090 9.660 8.980 9.630 1,183,550 +0.65(+7.24%)
Dec 11, 2019 9.100 9.280 8.960 8.980 620,450 -0.09(-0.99%)
Dec 10, 2019 9.190 9.350 8.970 9.070 774,905 -0.15(-1.63%)
Dec 09, 2019 9.000 9.400 8.970 9.220 1,025,825 +0.31(+3.48%)
Dec 06, 2019 8.870 8.940 8.760 8.910 382,811 +0.17(+1.95%)
Dec 05, 2019 8.740 8.860 8.640 8.740 633,178 +0.04(+0.46%)
Dec 04, 2019 9.310 9.310 8.670 8.700 745,317 -0.45(-4.92%)
Dec 03, 2019 8.500 9.170 8.460 9.150 993,179 +0.53(+6.15%)
Dec 02, 2019 9.040 9.110 8.550 8.620 801,083 -0.41(-4.54%)
Nov 29, 2019 9.210 9.250 8.980 9.030 625,670 -0.25(-2.69%)
Nov 28, 2019 9.160 9.470 9.130 9.280 366,968 +0.13(+1.42%)
Nov 27, 2019 9.020 9.230 8.950 9.150 1,124,084 +0.15(+1.67%)
Nov 26, 2019 9.100 9.290 8.800 9.000 1,588,508 -0.18(-1.96%)
Nov 25, 2019 9.480 9.710 9.110 9.180 926,778 -0.21(-2.24%)
Nov 22, 2019 9.890 9.920 9.110 9.390 1,308,509 -0.72(-7.12%)
Nov 21, 2019 9.650 10.68 9.280 10.11 2,857,166 +0.99(+10.86%)
Nov 20, 2019 9.000 9.420 8.750 9.120 3,129,140 +0.23(+2.59%)
Nov 19, 2019 7.980 9.270 7.980 8.890 1,952,605 +0.74(+9.08%)
Nov 18, 2019 8.320 8.420 7.970 8.150 1,261,285 -0.21(-2.51%)
Nov 15, 2019 8.760 8.980 8.140 8.360 1,798,539 -0.67(-7.42%)
Nov 14, 2019 9.180 9.370 8.820 9.030 1,090,621 -0.58(-6.04%)
Nov 13, 2019 10.33 10.35 9.520 9.610 1,016,166 -0.79(-7.60%)
Nov 12, 2019 10.70 11.24 10.07 10.40 1,315,801 -0.29(-2.71%)
Nov 11, 2019 11.20 11.48 10.45 10.69 924,197 -0.57(-5.06%)
Nov 08, 2019 10.50 11.36 10.41 11.26 869,945 +0.80(+7.65%)
Nov 07, 2019 11.12 11.23 10.37 10.46 708,792 -0.55(-5.00%)
Nov 06, 2019 11.02 11.17 10.77 11.01 552,086 +0.14(+1.29%)
Nov 05, 2019 10.73 11.10 10.63 10.87 697,620 +0.26(+2.45%)
Nov 04, 2019 10.90 10.90 10.61 10.61 937,204 -0.21(-1.94%)
Nov 01, 2019 10.76 11.02 10.68 10.82 481,204 +0.04(+0.37%)
Oct 31, 2019 10.97 10.97 10.45 10.78 690,981 -0.16(-1.46%)
Oct 30, 2019 10.94 11.24 10.84 10.94 479,673 -0.01(-0.09%)
Oct 29, 2019 11.33 11.40 10.85 10.95 659,170 -0.44(-3.86%)
Oct 28, 2019 11.77 11.90 11.39 11.39 745,410 -0.30(-2.57%)
Oct 25, 2019 11.76 12.01 11.61 11.69 882,991 -0.15(-1.27%)
Oct 24, 2019 11.37 12.24 11.25 11.84 1,103,960 +0.38(+3.32%)
Oct 23, 2019 10.88 11.51 10.80 11.46 729,686 +0.60(+5.52%)
Oct 22, 2019 11.07 11.20 10.80 10.86 561,814 -0.24(-2.16%)
Oct 21, 2019 10.81 11.31 10.57 11.10 885,423 +0.17(+1.56%)
Oct 18, 2019 11.99 12.00 10.86 10.93 1,680,898 -0.67(-5.78%)
Oct 17, 2019 13.85 13.87 11.04 11.60 4,348,126 +0.57(+5.17%)
Oct 16, 2019 11.01 11.30 10.36 11.03 803,538 +0.03(+0.27%)
Oct 15, 2019 10.56 11.18 10.47 11.00 702,548 +0.63(+6.08%)
Oct 11, 2019 10.37 10.37 10.37 0 -0.21(-1.98%)
Oct 10, 2019 11.03 11.40 10.50 10.58 790,827 -0.82(-7.19%)
Oct 09, 2019 11.37 11.68 11.27 11.40 352,114 +0.04(+0.35%)
Oct 08, 2019 11.76 11.80 11.36 11.36 602,600 -0.49(-4.14%)
Oct 07, 2019 11.90 12.06 11.63 11.85 335,880 -0.15(-1.25%)
Oct 04, 2019 12.37 12.56 11.85 12.00 527,500 -0.38(-3.07%)
Oct 03, 2019 11.81 12.41 11.78 12.38 560,910 +0.57(+4.83%)
Oct 02, 2019 11.62 12.18 11.15 11.81 804,047 -0.05(-0.42%)
Oct 01, 2019 11.85 12.31 11.72 11.86 658,704 -0.11(-0.92%)
Sep 30, 2019 11.91 12.21 11.70 11.97 658,545 -0.11(-0.91%)
Sep 27, 2019 12.19 12.63 12.01 12.08 673,674 -0.34(-2.74%)
Sep 26, 2019 13.16 13.18 12.27 12.42 675,846 -0.31(-2.44%)
Sep 25, 2019 12.39 12.75 11.88 12.73 867,536 +0.34(+2.74%)
Sep 24, 2019 13.51 13.51 12.36 12.39 965,254 -1.16(-8.56%)
Sep 23, 2019 13.42 13.88 13.40 13.55 570,364 -0.05(-0.37%)
Sep 20, 2019 13.49 13.90 13.33 13.60 1,315,316 +0.00(+0.00%)
Sep 19, 2019 14.46 14.50 13.55 13.60 905,383 -0.95(-6.53%)
Sep 18, 2019 14.75 14.92 14.35 14.55 595,102 -0.24(-1.62%)
Sep 17, 2019 15.12 15.33 14.75 14.79 356,562 -0.36(-2.38%)
Sep 16, 2019 15.31 15.58 15.04 15.15 556,554 -0.15(-0.98%)
Sep 13, 2019 15.13 15.38 15.04 15.30 340,437 +0.27(+1.80%)
Sep 12, 2019 14.87 15.36 14.87 15.03 760,233 -0.18(-1.18%)
Sep 11, 2019 15.49 15.49 14.73 15.21 898,641 -0.24(-1.55%)
Sep 10, 2019 14.76 15.52 14.58 15.45 497,641 +0.56(+3.76%)
Sep 09, 2019 15.88 16.00 14.70 14.89 771,635 -0.82(-5.22%)
Sep 06, 2019 15.31 16.35 15.11 15.71 986,312 +0.37(+2.41%)
Sep 05, 2019 14.73 15.50 14.69 15.34 814,525 +0.71(+4.85%)
Sep 04, 2019 15.08 15.21 14.40 14.63 731,778 -0.42(-2.79%)
Sep 03, 2019 14.35 15.18 14.35 15.05 532,847 +0.36(+2.45%)
Aug 30, 2019 14.69 14.69 14.69 0 +0.03(+0.20%)
Aug 29, 2019 14.94 15.08 14.65 14.66 540,804 -0.19(-1.28%)
Aug 28, 2019 14.47 14.94 14.07 14.85 947,746 +0.16(+1.09%)
Aug 27, 2019 15.45 15.70 14.51 14.69 950,350 -0.65(-4.24%)
Aug 26, 2019 15.25 15.58 14.66 15.34 754,415 +0.23(+1.52%)
Aug 23, 2019 15.26 15.94 15.09 15.11 525,908 -0.42(-2.70%)
Aug 22, 2019 16.00 16.02 15.33 15.53 444,287 -0.43(-2.69%)
Aug 21, 2019 15.69 16.25 15.55 15.96 550,805 +0.33(+2.11%)
Aug 20, 2019 15.89 16.18 15.61 15.63 490,316 -0.24(-1.51%)
Aug 19, 2019 16.39 16.39 15.53 15.87 619,997 -0.25(-1.55%)
Aug 16, 2019 16.35 16.68 16.08 16.12 622,025 -0.01(-0.06%)
Aug 15, 2019 17.16 17.16 16.11 16.13 804,834 -1.57(-8.87%)
Aug 14, 2019 17.82 18.22 17.44 17.70 772,111 -0.69(-3.75%)
Aug 13, 2019 17.68 18.54 17.61 18.39 1,066,937 +0.91(+5.21%)
Aug 12, 2019 17.50 17.56 16.93 17.48 782,025 -0.20(-1.13%)
Aug 09, 2019 18.25 18.95 17.53 17.68 1,062,618 -0.72(-3.91%)
Aug 08, 2019 20.72 20.72 18.15 18.40 1,867,318 -0.68(-3.56%)
Aug 07, 2019 18.52 19.29 17.93 19.08 1,082,837 +0.70(+3.81%)
Aug 06, 2019 18.13 18.80 17.76 18.38 975,701 +0.18(+0.99%)
Aug 02, 2019 18.20 18.20 18.20 0 +1.42(+8.46%)
Aug 01, 2019 18.12 18.27 16.78 16.78 867,329 -1.39(-7.65%)
Jul 31, 2019 18.28 18.50 18.06 18.17 457,558 -0.15(-0.82%)
Jul 30, 2019 18.42 18.70 17.89 18.32 877,921 -0.44(-2.35%)
Jul 29, 2019 19.50 19.72 18.44 18.76 721,858 -0.79(-4.04%)
Jul 26, 2019 19.91 19.92 19.38 19.55 272,014 -0.14(-0.71%)
Jul 25, 2019 20.22 20.52 19.67 19.69 310,717 -0.56(-2.77%)
Jul 24, 2019 19.96 20.62 19.79 20.25 627,107 +0.04(+0.20%)
Jul 23, 2019 19.25 20.27 19.15 20.21 705,530 +0.98(+5.10%)
Jul 22, 2019 19.45 19.59 18.96 19.23 522,649 -0.29(-1.49%)
Jul 19, 2019 19.51 20.04 19.43 19.52 472,635 +0.06(+0.31%)
Jul 18, 2019 19.51 19.63 19.15 19.46 436,779 -0.15(-0.76%)
Jul 17, 2019 19.67 19.94 19.48 19.61 478,137 +0.04(+0.20%)
Jul 16, 2019 19.34 19.83 19.05 19.57 501,613 +0.16(+0.82%)
Jul 15, 2019 18.47 19.51 18.11 19.41 760,101 +0.90(+4.86%)
Jul 12, 2019 19.71 19.74 18.38 18.51 994,079 -1.23(-6.23%)
Jul 11, 2019 20.10 20.72 19.64 19.74 860,429 -0.25(-1.25%)
Jul 10, 2019 20.40 20.58 19.99 19.99 499,992 -0.38(-1.87%)
Jul 09, 2019 19.62 20.59 19.55 20.37 461,318 +0.63(+3.19%)
Jul 08, 2019 19.71 19.87 19.53 19.74 360,153 -0.26(-1.30%)
Jul 05, 2019 19.91 20.09 19.63 20.00 313,241 +0.06(+0.30%)
Jul 04, 2019 19.99 20.05 19.77 19.94 117,997 -0.13(-0.65%)
Jul 03, 2019 20.36 20.36 19.41 20.07 657,425 -0.25(-1.23%)
Jul 02, 2019 21.05 21.05 20.18 20.32 594,068 -0.69(-3.28%)
Jun 28, 2019 21.01 21.01 21.01 0 +0.04(+0.19%)
Jun 27, 2019 20.83 21.56 20.75 20.97 644,197 +0.15(+0.72%)
Jun 26, 2019 20.95 21.07 20.58 20.82 586,664 -0.06(-0.29%)
Jun 25, 2019 21.11 21.21 20.58 20.88 638,742 -0.46(-2.16%)
Jun 24, 2019 21.00 21.34 20.29 21.34 952,676 +0.28(+1.33%)
Jun 21, 2019 21.08 21.23 20.14 21.06 5,879,014 -0.68(-3.13%)
Jun 20, 2019 21.35 22.27 21.24 21.74 945,569 +0.72(+3.43%)
Jun 19, 2019 21.09 21.60 20.87 21.02 661,706 -0.03(-0.14%)
Jun 18, 2019 21.48 21.59 20.79 21.05 677,130 -0.23(-1.08%)
Jun 17, 2019 20.75 21.40 20.15 21.28 778,618 +0.53(+2.55%)
Jun 14, 2019 21.67 21.67 20.58 20.75 746,129 -1.08(-4.95%)
Jun 13, 2019 22.84 23.27 21.54 21.83 847,691 -0.90(-3.96%)
Jun 12, 2019 22.35 23.07 22.20 22.73 917,035 +0.13(+0.58%)
Jun 11, 2019 23.54 23.67 22.03 22.60 1,053,195 -0.46(-1.99%)
Jun 10, 2019 21.60 23.29 21.55 23.06 1,728,013 +1.94(+9.19%)
Jun 07, 2019 21.10 21.61 20.96 21.12 909,311 +0.00(+0.00%)
Jun 06, 2019 21.58 21.73 20.50 21.12 1,511,766 -0.46(-2.13%)
Jun 05, 2019 21.36 22.32 20.40 21.58 2,765,705 +2.25(+11.64%)
Jun 04, 2019 18.47 19.38 18.32 19.33 949,384 +1.02(+5.57%)
Jun 03, 2019 18.97 19.33 18.17 18.31 925,090 -0.79(-4.14%)
May 31, 2019 19.88 20.13 18.81 19.10 1,388,332 -1.00(-4.98%)
May 30, 2019 20.74 21.12 20.03 20.10 673,102 -0.45(-2.19%)
May 29, 2019 21.18 21.18 20.13 20.55 836,463 -0.96(-4.46%)
May 28, 2019 21.41 21.77 20.93 21.51 1,658,181 +0.11(+0.51%)
May 27, 2019 20.90 21.89 20.90 21.40 639,485 +0.73(+3.53%)
May 24, 2019 20.90 21.55 20.61 20.67 848,525 +0.04(+0.19%)
May 23, 2019 21.44 21.71 20.49 20.63 811,277 -1.00(-4.62%)
May 22, 2019 20.86 22.17 20.61 21.63 1,057,200 +0.72(+3.44%)
May 21, 2019 19.99 21.03 19.98 20.91 792,389 +0.84(+4.19%)
May 17, 2019 20.07 20.07 20.07 0 -0.43(-2.10%)
May 16, 2019 20.56 20.74 20.23 20.50 735,190 +0.16(+0.79%)
May 15, 2019 20.61 20.61 19.86 20.34 753,120 -0.20(-0.97%)
May 14, 2019 19.65 21.02 19.65 20.54 1,270,800 +1.20(+6.20%)
May 13, 2019 20.35 20.60 18.96 19.34 1,400,814 -1.31(-6.34%)
May 10, 2019 19.13 20.66 18.94 20.65 1,940,669 +1.60(+8.40%)
May 09, 2019 21.18 21.30 18.73 19.05 2,324,425 -1.67(-8.06%)
May 08, 2019 20.55 21.31 20.30 20.72 1,142,965 +0.06(+0.29%)
May 07, 2019 21.60 22.07 20.58 20.66 1,167,957 -1.19(-5.45%)
May 06, 2019 21.60 21.99 21.33 21.85 846,181 -0.42(-1.89%)
May 03, 2019 22.62 22.72 22.08 22.27 670,463 -0.22(-0.98%)
May 02, 2019 22.80 22.96 21.80 22.49 713,760 -0.42(-1.83%)
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.