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 )

2.850 +0.270 (+10.47%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Nov 01, 2018 7.630 7.770 7.220 7.700 6,239,534 +0.28(+3.77%)
Oct 31, 2018 7.280 7.630 7.100 7.420 8,291,144 +0.37(+5.25%)
Oct 30, 2018 6.500 7.260 6.500 7.050 7,040,066 +0.25(+3.68%)
Oct 29, 2018 7.940 8.040 6.600 6.800 11,850,659 -0.98(-12.60%)
Oct 26, 2018 7.880 8.220 7.700 7.780 8,332,100 -0.33(-4.07%)
Oct 25, 2018 7.700 8.480 7.650 8.110 9,622,500 +0.48(+6.29%)
Oct 24, 2018 8.610 8.740 7.620 7.630 7,561,787 -0.71(-8.51%)
Oct 23, 2018 7.650 8.880 7.510 8.340 14,150,491 -0.18(-2.11%)
Oct 22, 2018 9.690 9.880 8.230 8.520 14,195,806 -1.19(-12.26%)
Oct 19, 2018 10.93 11.32 9.610 9.710 17,006,600 -1.01(-9.42%)
Oct 18, 2018 10.78 11.16 10.45 10.72 10,596,202 +0.07(+0.66%)
Oct 17, 2018 10.75 11.20 10.12 10.65 18,987,980 -0.87(-7.55%)
Oct 16, 2018 12.98 13.00 10.95 11.52 53,508,048 -0.22(-1.87%)
Oct 15, 2018 10.41 11.75 10.05 11.74 26,270,866 +1.88(+19.07%)
Oct 12, 2018 9.390 9.900 9.310 9.860 8,508,700 +0.81(+8.95%)
Oct 11, 2018 9.410 9.510 8.940 9.050 7,918,277 -0.55(-5.73%)
Oct 10, 2018 9.400 10.08 8.680 9.600 16,055,273 +0.26(+2.78%)
Oct 09, 2018 9.560 9.600 9.320 9.340 5,805,807 -0.36(-3.71%)
Oct 08, 2018 9.370 9.930 9.330 9.700 6,228,484 -0.07(-0.72%)
Oct 05, 2018 10.22 10.42 9.400 9.770 9,418,100 -0.45(-4.40%)
Oct 04, 2018 10.62 10.67 9.940 10.22 8,391,652 -0.47(-4.40%)
Oct 03, 2018 10.70 10.84 10.21 10.69 11,363,089 -0.03(-0.28%)
Oct 02, 2018 11.15 11.32 10.65 10.72 9,962,663 -0.60(-5.30%)
Oct 01, 2018 11.90 11.99 11.05 11.32 13,324,138 +0.20(+1.80%)
Sep 28, 2018 10.88 11.40 10.86 11.12 10,970,400 +0.18(+1.65%)
Sep 27, 2018 11.01 11.47 10.85 10.94 11,982,158 -0.19(-1.71%)
Sep 26, 2018 11.50 11.60 10.82 11.13 14,665,991 -0.34(-2.96%)
Sep 25, 2018 12.20 12.40 11.39 11.47 16,329,550 -0.39(-3.29%)
Sep 24, 2018 11.80 12.55 11.65 11.86 13,633,658 -0.65(-5.20%)
Sep 21, 2018 13.27 13.48 12.28 12.51 24,915,800 -1.24(-9.02%)
Sep 20, 2018 13.32 14.00 12.71 13.75 54,604,812 +1.06(+8.35%)
Sep 19, 2018 12.97 15.30 11.60 12.69 129,447,776 +1.13(+9.78%)
Sep 18, 2018 10.58 12.14 10.44 11.56 39,577,752 +1.38(+13.56%)
Sep 17, 2018 10.64 10.70 10.06 10.18 11,188,642 -0.20(-1.93%)
Sep 14, 2018 9.360 10.82 9.260 10.38 20,704,700 +0.27(+2.67%)
Sep 13, 2018 11.32 11.37 10.00 10.11 20,643,692 -1.16(-10.29%)
Sep 12, 2018 11.80 12.03 10.77 11.27 21,830,648 -0.72(-6.01%)
Sep 11, 2018 11.96 12.16 11.61 11.99 17,818,932 -0.11(-0.91%)
Sep 10, 2018 12.35 12.46 11.86 12.10 21,108,494 +0.11(+0.92%)
Sep 07, 2018 11.45 12.44 11.20 11.99 24,086,800 +0.37(+3.18%)
Sep 06, 2018 11.90 12.00 10.91 11.62 30,687,996 -0.83(-6.67%)
Sep 05, 2018 13.17 13.39 11.30 12.45 82,997,872 +1.30(+11.66%)
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.