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 )

2.905 +0.055 (+1.93%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 10, 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 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%)
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.