Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cronos Group Inc (NQ: CRON )

2.870 +0.290 (+11.24%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 9, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.