Skip to main content

Cronos Group Inc (NQ: CRON )

2.685 -0.015 (-0.56%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.71 14.85 13.90 14.08 5,719,300 -0.82(-5.50%)
May 30, 2019 15.30 15.66 14.82 14.90 3,312,955 -0.34(-2.23%)
May 29, 2019 15.60 15.70 14.90 15.24 3,860,161 -0.41(-2.62%)
May 28, 2019 15.77 16.17 15.51 15.65 4,204,557 +0.27(+1.76%)
May 24, 2019 15.49 16.03 15.33 15.38 3,621,600 +0.01(+0.07%)
May 23, 2019 15.88 16.11 15.17 15.37 4,258,353 -0.76(-4.71%)
May 22, 2019 15.66 16.55 15.40 16.13 5,775,472 +0.53(+3.40%)
May 21, 2019 14.85 15.67 14.85 15.60 4,662,011 +0.85(+5.76%)
May 20, 2019 14.88 14.98 14.45 14.75 1,856,593 -0.18(-1.21%)
May 17, 2019 14.99 15.35 14.79 14.93 3,197,000 -0.25(-1.65%)
May 16, 2019 15.25 15.43 15.07 15.18 3,232,876 +0.03(+0.20%)
May 15, 2019 15.23 15.33 14.72 15.15 4,120,692 -0.09(-0.59%)
May 14, 2019 14.57 15.60 14.57 15.24 6,439,678 +0.99(+6.95%)
May 13, 2019 15.17 15.35 14.05 14.25 6,081,484 -1.15(-7.47%)
May 10, 2019 14.19 15.40 14.15 15.40 10,430,800 +1.31(+9.30%)
May 09, 2019 15.76 15.90 13.90 14.09 10,021,608 -1.37(-8.86%)
May 08, 2019 15.30 15.83 15.07 15.46 4,850,983 +0.02(+0.13%)
May 07, 2019 16.08 16.37 15.26 15.44 4,610,173 -0.90(-5.51%)
May 06, 2019 16.07 16.38 15.82 16.34 3,874,697 -0.23(-1.39%)
May 03, 2019 16.73 16.93 16.44 16.57 3,386,000 -0.11(-0.66%)
May 02, 2019 16.95 17.04 16.18 16.68 4,430,129 -0.38(-2.23%)
May 01, 2019 17.34 17.37 16.81 17.06 3,982,006 -0.10(-0.58%)
Apr 30, 2019 17.02 17.67 16.84 17.16 5,402,426 +0.15(+0.88%)
Apr 29, 2019 17.17 17.45 16.66 17.01 5,498,386 -0.15(-0.87%)
Apr 26, 2019 16.41 17.40 16.35 17.16 5,950,800 +0.64(+3.87%)
Apr 25, 2019 16.60 16.79 16.28 16.52 3,721,525 -0.07(-0.42%)
Apr 24, 2019 16.24 17.17 16.14 16.59 5,852,368 +0.31(+1.90%)
Apr 23, 2019 16.85 16.90 16.05 16.28 6,465,266 -0.58(-3.44%)
Apr 22, 2019 15.70 17.00 15.55 16.86 7,370,220 +1.11(+7.05%)
Apr 18, 2019 16.60 17.12 15.65 15.75 8,986,000 -0.17(-1.07%)
Apr 17, 2019 15.56 16.11 15.53 15.92 6,132,811 +0.13(+0.82%)
Apr 16, 2019 15.72 16.39 15.70 15.79 7,018,337 +0.01(+0.06%)
Apr 15, 2019 16.74 17.12 15.47 15.78 9,601,633 -1.26(-7.39%)
Apr 12, 2019 17.00 17.65 16.83 17.04 6,490,800 +0.19(+1.13%)
Apr 11, 2019 17.97 18.04 16.60 16.85 8,455,362 -1.17(-6.49%)
Apr 10, 2019 17.48 18.14 17.47 18.02 3,454,109 +0.32(+1.81%)
Apr 09, 2019 17.42 17.93 17.31 17.70 4,207,023 +0.14(+0.80%)
Apr 08, 2019 18.35 18.42 17.48 17.56 6,753,337 -0.84(-4.57%)
Apr 05, 2019 18.38 18.53 18.15 18.40 3,131,500 +0.13(+0.71%)
Apr 04, 2019 18.10 18.57 18.10 18.27 3,242,845 +0.11(+0.61%)
Apr 03, 2019 18.07 18.62 17.88 18.16 4,633,122 -0.10(-0.55%)
Apr 02, 2019 18.50 18.76 18.11 18.26 4,575,471 -0.35(-1.88%)
Apr 01, 2019 18.60 18.68 18.07 18.61 5,300,720 +0.18(+0.98%)
Mar 29, 2019 19.00 19.24 18.21 18.43 6,708,200 -0.41(-2.18%)
Mar 28, 2019 17.75 19.28 17.24 18.84 13,578,242 +0.60(+3.29%)
Mar 27, 2019 19.57 19.92 17.71 18.24 18,408,576 -2.00(-9.88%)
Mar 26, 2019 19.65 20.74 19.30 20.24 15,721,656 -0.29(-1.41%)
Mar 25, 2019 19.33 21.10 19.30 20.53 16,197,495 +1.30(+6.76%)
Mar 22, 2019 20.49 20.59 19.22 19.23 10,049,100 -1.31(-6.38%)
Mar 21, 2019 21.29 21.51 20.52 20.54 7,134,531 -0.72(-3.39%)
Mar 20, 2019 21.38 21.88 21.03 21.26 5,631,854 -0.22(-1.02%)
Mar 19, 2019 21.89 22.04 21.24 21.48 6,275,080 -0.21(-0.97%)
Mar 18, 2019 21.00 21.75 20.99 21.69 6,396,328 +0.69(+3.29%)
Mar 15, 2019 20.82 21.09 20.47 21.00 5,623,500 +0.18(+0.86%)
Mar 14, 2019 21.14 21.41 20.36 20.82 7,199,952 -0.32(-1.51%)
Mar 13, 2019 21.60 22.34 21.01 21.14 9,824,934 -0.23(-1.08%)
Mar 12, 2019 20.95 22.04 20.53 21.37 9,739,947 +0.45(+2.15%)
Mar 11, 2019 21.39 21.87 20.57 20.92 11,953,619 -0.82(-3.77%)
Mar 08, 2019 21.54 22.17 21.09 21.74 8,609,900 -0.57(-2.55%)
Mar 07, 2019 22.35 23.15 22.05 22.31 9,200,242 -0.48(-2.11%)
Mar 06, 2019 23.27 24.37 22.01 22.79 15,827,267 -0.91(-3.84%)
Mar 05, 2019 21.14 23.94 21.02 23.70 20,733,936 +2.24(+10.44%)
Mar 04, 2019 21.69 22.00 20.67 21.46 9,931,640 -0.25(-1.15%)
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.