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 )

2.590 +0.090 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 5.920 6.110 5.560 5.670 6,833,130 -0.67(-10.57%)
Mar 30, 2020 6.230 6.470 5.940 6.340 4,531,682 +0.05(+0.79%)
Mar 27, 2020 6.210 6.630 6.110 6.290 6,326,100 -0.03(-0.47%)
Mar 26, 2020 5.690 6.650 5.650 6.320 11,866,730 +0.69(+12.26%)
Mar 25, 2020 5.490 5.830 5.220 5.630 6,429,613 +0.16(+2.93%)
Mar 24, 2020 5.310 5.500 5.200 5.470 5,470,414 +0.35(+6.84%)
Mar 23, 2020 5.550 5.650 4.980 5.120 4,478,457 -0.43(-7.75%)
Mar 20, 2020 5.650 6.210 5.510 5.550 6,740,700 -0.32(-5.45%)
Mar 19, 2020 5.570 6.060 5.430 5.870 7,492,810 +0.16(+2.80%)
Mar 18, 2020 4.860 5.820 4.790 5.710 6,318,440 -0.25(-4.19%)
Mar 17, 2020 5.390 6.020 5.070 5.960 7,409,230 +0.57(+10.58%)
Mar 16, 2020 4.350 5.450 4.000 5.390 7,738,350 +0.13(+2.47%)
Mar 13, 2020 4.680 5.270 4.430 5.260 7,322,000 +0.74(+16.37%)
Mar 12, 2020 4.900 5.060 4.430 4.520 7,301,038 -0.89(-16.45%)
Mar 11, 2020 5.300 5.670 5.210 5.410 5,927,586 -0.04(-0.73%)
Mar 10, 2020 5.570 5.580 5.260 5.450 3,668,218 +0.19(+3.61%)
Mar 09, 2020 5.190 5.700 5.150 5.260 5,792,300 -0.55(-9.47%)
Mar 06, 2020 5.600 5.930 5.595 5.810 6,055,200 -0.11(-1.86%)
Mar 05, 2020 5.800 6.200 5.660 5.920 7,010,076 -0.04(-0.67%)
Mar 04, 2020 5.500 5.980 5.400 5.960 7,502,044 +0.64(+12.03%)
Mar 03, 2020 5.620 5.720 5.140 5.320 10,857,049 -0.70(-11.63%)
Mar 02, 2020 5.890 6.020 5.670 6.020 6,116,929 +0.17(+2.91%)
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%)
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.