Skip to main content

Cronos Group Inc (NQ: CRON )

2.610 -0.090 (-3.33%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.110 8.340 8.050 8.140 1,346,100 -0.14(-1.69%)
Apr 29, 2021 8.390 8.400 8.000 8.280 2,437,814 -0.14(-1.66%)
Apr 28, 2021 8.110 8.510 7.960 8.420 2,212,455 +0.21(+2.56%)
Apr 27, 2021 8.380 8.440 8.190 8.210 1,178,552 -0.15(-1.79%)
Apr 26, 2021 8.260 8.410 8.100 8.360 1,520,300 +0.13(+1.58%)
Apr 23, 2021 8.070 8.290 7.930 8.230 1,506,700 +0.20(+2.49%)
Apr 22, 2021 8.110 8.240 7.990 8.030 2,371,525 -0.05(-0.62%)
Apr 21, 2021 7.660 8.120 7.570 8.080 2,103,910 +0.37(+4.80%)
Apr 20, 2021 8.220 8.310 7.650 7.710 3,457,514 -0.49(-5.98%)
Apr 19, 2021 8.320 8.550 8.120 8.200 2,283,882 -0.16(-1.91%)
Apr 16, 2021 8.190 8.380 7.940 8.360 2,235,400 +0.22(+2.70%)
Apr 15, 2021 8.300 8.450 8.060 8.140 2,456,124 -0.10(-1.21%)
Apr 14, 2021 8.360 8.400 8.160 8.240 1,854,152 -0.17(-2.02%)
Apr 13, 2021 8.060 8.470 8.040 8.410 2,686,614 +0.24(+2.94%)
Apr 12, 2021 8.690 8.720 8.120 8.170 3,788,052 -0.71(-8.00%)
Apr 09, 2021 8.740 9.085 8.650 8.880 2,786,000 +0.09(+1.02%)
Apr 08, 2021 8.770 8.870 8.550 8.790 1,822,253 +0.08(+0.92%)
Apr 07, 2021 9.120 9.120 8.710 8.710 3,034,854 -0.42(-4.60%)
Apr 06, 2021 9.300 9.340 9.060 9.130 1,985,017 -0.20(-2.14%)
Apr 05, 2021 9.570 9.590 9.220 9.330 1,583,455 -0.08(-0.85%)
Apr 01, 2021 9.630 9.870 9.400 9.410 2,312,600 -0.05(-0.53%)
Mar 31, 2021 9.460 9.720 9.360 9.460 3,163,716 +0.16(+1.72%)
Mar 30, 2021 9.090 9.320 8.960 9.300 1,756,912 +0.14(+1.53%)
Mar 29, 2021 9.250 9.480 9.100 9.160 2,583,207 -0.13(-1.40%)
Mar 26, 2021 9.560 9.630 9.110 9.290 2,709,100 -0.22(-2.31%)
Mar 25, 2021 9.090 9.550 8.980 9.510 2,800,543 +0.25(+2.70%)
Mar 24, 2021 9.590 9.700 9.250 9.260 3,377,533 -0.28(-2.94%)
Mar 23, 2021 9.670 9.850 9.480 9.540 2,394,868 -0.21(-2.15%)
Mar 22, 2021 10.21 10.21 9.670 9.750 2,420,111 -0.40(-3.94%)
Mar 19, 2021 9.900 10.26 9.820 10.15 2,133,500 +0.36(+3.68%)
Mar 18, 2021 10.19 10.45 9.760 9.790 3,902,531 -0.44(-4.30%)
Mar 17, 2021 9.970 10.24 9.830 10.23 3,975,871 +0.04(+0.39%)
Mar 16, 2021 10.91 10.94 10.04 10.19 3,674,871 -0.48(-4.50%)
Mar 15, 2021 10.47 10.91 10.30 10.67 5,136,502 +0.33(+3.19%)
Mar 12, 2021 10.19 10.49 9.970 10.34 4,066,800 -0.14(-1.34%)
Mar 11, 2021 9.950 10.52 9.830 10.48 4,352,134 +0.75(+7.71%)
Mar 10, 2021 10.16 10.32 9.500 9.730 3,705,224 -0.23(-2.31%)
Mar 09, 2021 9.760 10.08 9.660 9.960 3,344,515 +0.52(+5.51%)
Mar 08, 2021 9.500 9.790 9.180 9.440 3,039,532 -0.04(-0.42%)
Mar 05, 2021 9.670 9.750 8.660 9.480 5,733,100 -0.16(-1.66%)
Mar 04, 2021 10.14 10.40 9.370 9.640 6,767,667 -0.67(-6.50%)
Mar 03, 2021 10.70 10.84 10.21 10.31 3,723,138 -0.31(-2.92%)
Mar 02, 2021 11.08 11.67 10.57 10.62 6,060,228 -0.41(-3.72%)
Mar 01, 2021 10.61 11.17 10.55 11.03 3,916,980 +0.58(+5.55%)
Feb 26, 2021 10.50 11.04 10.32 10.45 5,245,600 -0.34(-3.15%)
Feb 25, 2021 11.41 11.48 10.72 10.79 4,590,559 -0.62(-5.43%)
Feb 24, 2021 11.30 11.49 11.11 11.41 4,454,639 +0.28(+2.52%)
Feb 23, 2021 11.20 11.28 10.10 11.13 6,345,367 -0.56(-4.79%)
Feb 22, 2021 11.95 12.18 11.67 11.69 4,538,935 -0.61(-4.96%)
Feb 19, 2021 11.79 12.38 11.77 12.30 4,608,900 +0.58(+4.95%)
Feb 18, 2021 12.30 12.68 11.70 11.72 6,093,129 -0.76(-6.09%)
Feb 17, 2021 12.80 12.97 12.20 12.48 6,271,657 -0.71(-5.38%)
Feb 16, 2021 12.98 13.47 12.54 13.19 11,031,177 +0.92(+7.50%)
Feb 12, 2021 11.65 13.09 11.20 12.27 23,371,800 +0.12(+0.99%)
Feb 11, 2021 15.37 15.40 12.02 12.15 25,190,876 -3.40(-21.86%)
Feb 10, 2021 15.60 15.83 13.83 15.55 30,054,268 +1.96(+14.42%)
Feb 09, 2021 13.16 14.08 12.97 13.59 13,805,573 +0.77(+6.01%)
Feb 08, 2021 12.16 12.93 12.08 12.82 6,097,618 +0.81(+6.74%)
Feb 05, 2021 12.29 12.40 11.88 12.01 3,803,800 -0.18(-1.48%)
Feb 04, 2021 12.40 12.77 11.65 12.19 6,341,226 -0.06(-0.49%)
Feb 03, 2021 11.67 12.75 11.53 12.25 12,799,739 +0.90(+7.93%)
Feb 02, 2021 10.35 11.60 10.20 11.35 9,842,984 +1.15(+11.27%)
Feb 01, 2021 10.36 10.47 10.02 10.20 2,863,966 -0.15(-1.45%)
Jan 29, 2021 10.45 11.07 10.23 10.35 5,436,800 -0.13(-1.24%)
Jan 28, 2021 10.38 10.74 10.12 10.48 3,856,721 +0.14(+1.35%)
Jan 27, 2021 10.09 10.82 9.970 10.34 4,913,996 -0.04(-0.39%)
Jan 26, 2021 9.930 10.61 9.920 10.38 5,194,188 +0.47(+4.74%)
Jan 25, 2021 10.54 10.62 9.810 9.910 5,636,747 -0.74(-6.95%)
Jan 22, 2021 10.60 10.84 10.41 10.65 2,825,300 -0.09(-0.84%)
Jan 21, 2021 10.95 11.03 10.64 10.74 3,487,845 -0.21(-1.92%)
Jan 20, 2021 10.99 11.21 10.77 10.95 3,039,897 -0.14(-1.26%)
Jan 19, 2021 11.13 11.20 10.73 11.09 4,566,970 +0.16(+1.46%)
Jan 15, 2021 11.50 11.75 10.81 10.93 9,244,300 -0.33(-2.93%)
Jan 14, 2021 10.91 11.62 10.90 11.26 9,682,364 +0.56(+5.23%)
Jan 13, 2021 9.730 10.84 9.690 10.70 9,582,134 +0.94(+9.63%)
Jan 12, 2021 9.910 10.08 9.560 9.760 5,539,290 -0.04(-0.41%)
Jan 11, 2021 8.850 10.00 8.810 9.800 8,283,168 +0.74(+8.17%)
Jan 08, 2021 8.880 9.090 8.600 9.060 5,245,300 +0.25(+2.84%)
Jan 07, 2021 9.120 9.370 8.780 8.810 10,465,166 +0.16(+1.85%)
Jan 06, 2021 8.490 9.070 8.110 8.650 16,477,825 +1.13(+15.03%)
Jan 05, 2021 7.670 7.780 7.410 7.520 4,535,389 -0.09(-1.18%)
Jan 04, 2021 6.960 7.700 6.950 7.610 6,080,123 +0.67(+9.65%)
Dec 31, 2020 6.940 6.940 6.940 2,183,081 -0.30(-4.14%)
Dec 30, 2020 7.140 7.350 7.090 7.240 2,183,081 +0.12(+1.69%)
Dec 29, 2020 7.340 7.470 7.020 7.120 2,900,522 -0.18(-2.47%)
Dec 28, 2020 7.530 7.580 7.280 7.300 2,403,294 -0.18(-2.41%)
Dec 24, 2020 7.720 7.730 7.450 7.480 1,537,900 -0.20(-2.60%)
Dec 23, 2020 7.560 7.910 7.380 7.680 3,142,509 +0.10(+1.32%)
Dec 22, 2020 7.490 7.700 7.400 7.580 2,346,425 +0.11(+1.47%)
Dec 21, 2020 7.550 7.770 7.450 7.470 2,624,700 -0.31(-3.98%)
Dec 18, 2020 7.880 7.980 7.725 7.780 2,096,500 -0.12(-1.52%)
Dec 17, 2020 8.120 8.130 7.880 7.900 2,621,267 -0.21(-2.59%)
Dec 16, 2020 8.340 8.350 7.950 8.110 3,487,224 -0.01(-0.12%)
Dec 15, 2020 7.890 8.140 7.700 8.120 3,047,858 +0.25(+3.18%)
Dec 14, 2020 8.040 8.190 7.840 7.870 2,674,979 -0.11(-1.38%)
Dec 11, 2020 8.120 8.124 7.910 7.980 3,136,200 -0.16(-1.97%)
Dec 10, 2020 8.190 8.440 8.120 8.140 3,511,422 -0.18(-2.16%)
Dec 09, 2020 8.620 8.790 8.160 8.320 3,610,098 -0.32(-3.70%)
Dec 08, 2020 8.340 8.690 8.300 8.640 3,083,481 +0.17(+2.01%)
Dec 07, 2020 8.570 8.640 8.220 8.470 4,568,716 -0.16(-1.85%)
Dec 04, 2020 8.960 9.040 8.440 8.630 9,240,300 -0.17(-1.93%)
Dec 03, 2020 8.560 8.910 8.260 8.800 5,802,234 +0.25(+2.92%)
Dec 02, 2020 8.460 8.880 8.400 8.550 13,189,300 +0.23(+2.76%)
Dec 01, 2020 9.000 9.150 8.240 8.320 7,558,057 -0.53(-5.99%)
Nov 30, 2020 8.690 8.990 8.100 8.850 13,697,569 +0.38(+4.49%)
Nov 27, 2020 7.970 8.555 7.630 8.470 7,217,400 +0.50(+6.27%)
Nov 25, 2020 7.850 8.100 7.670 7.970 4,451,700 -0.05(-0.62%)
Nov 24, 2020 7.980 8.250 7.670 8.020 9,164,503 +0.68(+9.26%)
Nov 23, 2020 7.280 7.470 7.050 7.340 4,307,247 +0.12(+1.66%)
Nov 20, 2020 7.230 7.410 7.032 7.220 3,862,900 +0.00(+0.00%)
Nov 19, 2020 7.210 7.350 7.140 7.220 2,786,814 -0.04(-0.55%)
Nov 18, 2020 7.400 7.690 7.250 7.260 4,637,865 -0.10(-1.36%)
Nov 17, 2020 7.020 7.460 6.970 7.360 5,111,716 +0.24(+3.37%)
Nov 16, 2020 7.170 7.330 6.930 7.120 4,543,357 +0.03(+0.42%)
Nov 13, 2020 7.040 7.099 6.810 7.090 8,545,600 +0.18(+2.60%)
Nov 12, 2020 6.890 7.220 6.850 6.910 4,277,971 -0.21(-2.95%)
Nov 11, 2020 6.920 7.340 6.630 7.120 8,076,652 -0.15(-2.06%)
Nov 10, 2020 6.880 7.320 6.660 7.270 7,906,562 +0.04(+0.55%)
Nov 09, 2020 8.700 8.810 7.110 7.230 19,511,684 -0.28(-3.73%)
Nov 06, 2020 7.080 8.440 6.700 7.510 45,759,100 +1.04(+16.07%)
Nov 05, 2020 5.890 6.520 5.680 6.470 15,833,958 +0.93(+16.79%)
Nov 04, 2020 5.790 5.840 5.440 5.540 6,960,138 -0.51(-8.43%)
Nov 03, 2020 6.010 6.130 5.760 6.050 5,637,043 +0.04(+0.67%)
Nov 02, 2020 5.380 6.120 5.330 6.010 8,227,634 +0.72(+13.61%)
Oct 30, 2020 5.530 5.530 5.170 5.290 3,435,600 -0.28(-5.03%)
Oct 29, 2020 5.510 5.610 5.350 5.570 1,589,185 +0.10(+1.83%)
Oct 28, 2020 5.390 5.590 5.330 5.470 2,279,172 -0.11(-1.97%)
Oct 27, 2020 5.570 5.690 5.500 5.580 1,483,592 +0.05(+0.90%)
Oct 26, 2020 5.790 5.800 5.510 5.530 2,056,022 -0.30(-5.15%)
Oct 23, 2020 6.080 6.100 5.790 5.830 2,464,500 -0.24(-3.95%)
Oct 22, 2020 5.930 6.090 5.860 6.070 3,368,997 +0.18(+3.06%)
Oct 21, 2020 5.680 5.990 5.670 5.890 3,635,316 +0.21(+3.70%)
Oct 20, 2020 5.670 5.800 5.570 5.680 1,990,407 -0.07(-1.22%)
Oct 19, 2020 5.470 5.810 5.410 5.750 3,847,209 +0.32(+5.89%)
Oct 16, 2020 5.545 5.545 5.370 5.430 1,817,100 -0.06(-1.09%)
Oct 15, 2020 5.500 5.550 5.360 5.490 2,113,808 -0.13(-2.31%)
Oct 14, 2020 5.750 5.840 5.550 5.620 2,250,617 -0.10(-1.75%)
Oct 13, 2020 5.800 5.900 5.670 5.720 3,008,038 -0.18(-3.05%)
Oct 12, 2020 5.760 6.080 5.760 5.900 5,558,260 +0.16(+2.79%)
Oct 09, 2020 6.000 6.060 5.690 5.740 7,503,800 -0.11(-1.88%)
Oct 08, 2020 5.420 5.910 5.380 5.850 7,435,516 +0.53(+9.96%)
Oct 07, 2020 5.100 5.360 5.090 5.320 2,936,067 +0.28(+5.56%)
Oct 06, 2020 5.200 5.280 5.030 5.040 2,387,601 -0.20(-3.82%)
Oct 05, 2020 5.020 5.250 5.020 5.240 2,941,006 +0.21(+4.17%)
Oct 02, 2020 4.940 5.070 4.915 5.030 2,404,500 +0.03(+0.60%)
Oct 01, 2020 5.040 5.100 4.970 5.000 1,655,529 -0.01(-0.20%)
Sep 30, 2020 5.060 5.160 5.000 5.010 1,614,440 -0.04(-0.79%)
Sep 29, 2020 4.960 5.150 4.920 5.050 2,808,203 +0.09(+1.81%)
Sep 28, 2020 5.130 5.180 4.960 4.960 2,434,188 -0.12(-2.36%)
Sep 25, 2020 5.110 5.155 4.975 5.080 2,242,900 -0.05(-0.97%)
Sep 24, 2020 5.000 5.290 4.960 5.130 2,873,065 +0.08(+1.58%)
Sep 23, 2020 5.270 5.280 5.000 5.050 4,043,422 -0.26(-4.90%)
Sep 22, 2020 5.140 5.410 5.050 5.310 3,837,966 +0.19(+3.71%)
Sep 21, 2020 5.210 5.230 5.050 5.120 2,854,049 -0.17(-3.21%)
Sep 18, 2020 5.270 5.340 5.200 5.290 2,182,800 +0.05(+0.95%)
Sep 17, 2020 5.360 5.370 5.190 5.240 2,128,162 -0.16(-2.96%)
Sep 16, 2020 5.390 5.590 5.360 5.400 3,141,466 +0.01(+0.19%)
Sep 15, 2020 5.420 5.550 5.340 5.390 2,127,346 -0.02(-0.37%)
Sep 14, 2020 5.200 5.420 5.180 5.410 2,160,668 +0.20(+3.84%)
Sep 11, 2020 5.330 5.340 5.070 5.210 2,606,400 -0.08(-1.51%)
Sep 10, 2020 5.300 5.420 5.260 5.290 2,132,012 -0.02(-0.38%)
Sep 09, 2020 5.280 5.360 5.160 5.310 2,140,501 +0.07(+1.34%)
Sep 08, 2020 5.330 5.370 5.220 5.240 1,774,553 -0.15(-2.78%)
Sep 04, 2020 5.380 5.460 5.150 5.390 3,165,600 +0.00(+0.00%)
Sep 03, 2020 5.420 5.580 5.260 5.390 2,814,180 -0.07(-1.28%)
Sep 02, 2020 5.490 5.550 5.400 5.460 2,051,646 +0.01(+0.18%)
Sep 01, 2020 5.530 5.550 5.420 5.450 2,200,589 -0.12(-2.15%)
Aug 31, 2020 5.660 5.690 5.460 5.570 2,790,429 -0.10(-1.76%)
Aug 28, 2020 5.400 5.700 5.400 5.670 4,065,800 +0.25(+4.61%)
Aug 27, 2020 5.360 5.460 5.320 5.420 1,854,031 +0.06(+1.12%)
Aug 26, 2020 5.450 5.500 5.350 5.360 1,891,987 -0.11(-2.01%)
Aug 25, 2020 5.490 5.540 5.390 5.470 1,750,912 -0.02(-0.36%)
Aug 24, 2020 5.330 5.500 5.220 5.490 2,905,950 +0.18(+3.39%)
Aug 21, 2020 5.390 5.420 5.260 5.310 2,083,600 -0.10(-1.85%)
Aug 20, 2020 5.410 5.480 5.350 5.410 1,808,524 -0.03(-0.55%)
Aug 19, 2020 5.500 5.610 5.420 5.440 2,281,733 -0.07(-1.27%)
Aug 18, 2020 5.620 5.660 5.380 5.510 3,235,065 -0.09(-1.61%)
Aug 17, 2020 5.680 5.720 5.520 5.600 2,689,564 -0.03(-0.53%)
Aug 14, 2020 5.750 5.750 5.610 5.630 4,432,600 -0.11(-1.92%)
Aug 13, 2020 5.710 5.880 5.670 5.740 3,081,715 -0.05(-0.86%)
Aug 12, 2020 5.720 5.800 5.620 5.790 3,916,428 +0.24(+4.32%)
Aug 11, 2020 5.800 5.820 5.550 5.550 4,376,495 -0.25(-4.31%)
Aug 10, 2020 5.740 5.870 5.630 5.800 5,304,374 +0.16(+2.84%)
Aug 07, 2020 5.920 5.930 5.600 5.640 5,987,900 -0.23(-3.92%)
Aug 06, 2020 6.630 6.660 5.810 5.870 14,983,003 -1.11(-15.90%)
Aug 05, 2020 7.110 7.140 6.770 6.980 4,476,686 -0.10(-1.41%)
Aug 04, 2020 6.790 7.130 6.650 7.080 4,278,642 +0.29(+4.27%)
Aug 03, 2020 6.580 6.890 6.580 6.790 3,378,341 +0.24(+3.66%)
Jul 31, 2020 6.650 6.920 6.535 6.550 3,549,000 -0.10(-1.50%)
Jul 30, 2020 6.700 6.790 6.480 6.650 3,683,780 -0.10(-1.48%)
Jul 29, 2020 7.040 7.080 6.690 6.750 4,484,437 -0.33(-4.66%)
Jul 28, 2020 6.550 7.200 6.500 7.080 6,632,055 +0.50(+7.60%)
Jul 27, 2020 6.300 6.610 6.290 6.580 3,617,592 +0.27(+4.28%)
Jul 24, 2020 6.340 6.398 6.200 6.310 2,229,000 -0.07(-1.10%)
Jul 23, 2020 6.610 6.640 6.350 6.380 2,510,994 -0.27(-4.06%)
Jul 22, 2020 6.720 6.810 6.530 6.650 1,994,649 -0.06(-0.89%)
Jul 21, 2020 6.640 6.840 6.620 6.710 3,139,773 +0.08(+1.21%)
Jul 20, 2020 6.830 6.860 6.560 6.630 3,139,145 -0.12(-1.78%)
Jul 17, 2020 6.910 7.190 6.740 6.750 4,984,600 -0.15(-2.17%)
Jul 16, 2020 6.910 7.000 6.610 6.900 5,361,712 -0.12(-1.71%)
Jul 15, 2020 6.470 7.040 6.460 7.020 7,844,895 +0.62(+9.69%)
Jul 14, 2020 6.250 6.420 6.160 6.400 2,502,773 +0.13(+2.07%)
Jul 13, 2020 6.320 6.700 6.220 6.270 5,615,720 -0.05(-0.79%)
Jul 10, 2020 6.010 6.400 6.010 6.320 3,646,700 +0.30(+4.98%)
Jul 09, 2020 6.170 6.200 5.850 6.020 3,085,051 -0.17(-2.75%)
Jul 08, 2020 6.280 6.330 6.110 6.190 2,083,538 -0.06(-0.96%)
Jul 07, 2020 6.360 6.480 6.240 6.250 2,582,994 -0.20(-3.10%)
Jul 06, 2020 6.190 6.590 6.150 6.450 4,064,200 +0.28(+4.54%)
Jul 02, 2020 6.130 6.240 6.080 6.170 2,169,300 +0.06(+0.98%)
Jul 01, 2020 6.020 6.210 6.020 6.110 2,131,069 +0.10(+1.66%)
Jun 30, 2020 6.030 6.150 5.860 6.010 3,257,131 -0.09(-1.48%)
Jun 29, 2020 5.990 6.160 5.820 6.100 2,829,790 +0.10(+1.67%)
Jun 26, 2020 6.250 6.330 6.000 6.000 3,429,200 -0.31(-4.91%)
Jun 25, 2020 6.340 6.420 6.110 6.310 3,782,173 -0.07(-1.10%)
Jun 24, 2020 6.560 6.750 6.260 6.380 4,802,716 -0.15(-2.30%)
Jun 23, 2020 6.470 6.890 6.370 6.530 7,212,234 +0.08(+1.24%)
Jun 22, 2020 6.420 6.520 6.340 6.450 2,874,740 +0.03(+0.47%)
Jun 19, 2020 6.600 6.620 6.200 6.420 6,494,500 -0.14(-2.13%)
Jun 18, 2020 6.560 6.770 6.480 6.560 4,317,679 -0.02(-0.30%)
Jun 17, 2020 6.730 6.750 6.410 6.580 3,602,760 -0.14(-2.08%)
Jun 16, 2020 6.770 6.920 6.580 6.720 5,118,517 +0.21(+3.23%)
Jun 15, 2020 6.320 6.600 6.240 6.510 4,111,507 +0.04(+0.62%)
Jun 12, 2020 6.700 6.730 6.350 6.470 5,457,900 -0.03(-0.46%)
Jun 11, 2020 7.230 7.280 6.420 6.500 11,880,842 -1.09(-14.36%)
Jun 10, 2020 7.540 7.950 7.450 7.590 7,131,323 +0.08(+1.07%)
Jun 09, 2020 7.810 8.130 7.420 7.510 11,431,466 -0.51(-6.36%)
Jun 08, 2020 6.690 8.050 6.650 8.020 16,248,867 +1.42(+21.52%)
Jun 05, 2020 6.850 6.870 6.540 6.600 5,027,500 -0.09(-1.35%)
Jun 04, 2020 6.440 6.910 6.320 6.690 7,559,694 +0.23(+3.56%)
Jun 03, 2020 6.500 6.570 6.390 6.460 3,431,734 +0.03(+0.47%)
Jun 02, 2020 6.630 6.680 6.400 6.430 3,928,986 -0.19(-2.87%)
Jun 01, 2020 6.430 6.680 6.380 6.620 4,953,922 +0.09(+1.38%)
May 29, 2020 6.310 6.580 6.200 6.530 7,232,100 -0.21(-3.12%)
May 28, 2020 6.770 7.170 6.650 6.740 9,206,855 +0.02(+0.30%)
May 27, 2020 6.710 6.920 6.300 6.720 7,735,325 +0.06(+0.90%)
May 26, 2020 6.890 6.970 6.390 6.660 11,621,074 -0.04(-0.60%)
May 22, 2020 6.270 6.865 5.940 6.700 17,845,900 +0.25(+3.88%)
May 21, 2020 5.610 6.450 5.600 6.450 14,111,963 +0.91(+16.43%)
May 20, 2020 5.650 5.760 5.480 5.540 4,707,346 -0.06(-1.07%)
May 19, 2020 5.640 5.760 5.360 5.600 7,083,090 +0.02(+0.36%)
May 18, 2020 5.700 6.190 5.570 5.580 14,926,845 +0.05(+0.90%)
May 15, 2020 5.090 5.548 4.944 5.530 10,430,300 +0.59(+11.94%)
May 14, 2020 4.760 4.990 4.620 4.940 5,556,201 +0.10(+2.07%)
May 13, 2020 5.190 5.210 4.830 4.840 7,060,602 -0.34(-6.56%)
May 12, 2020 5.260 5.460 5.180 5.180 4,822,339 -0.09(-1.71%)
May 11, 2020 5.410 5.420 5.170 5.270 4,598,422 -0.15(-2.77%)
May 08, 2020 5.660 5.700 5.330 5.420 8,456,000 -0.17(-3.04%)
May 07, 2020 5.600 5.700 5.490 5.590 4,266,532 +0.02(+0.36%)
May 06, 2020 5.780 5.830 5.490 5.570 5,573,058 -0.17(-2.96%)
May 05, 2020 5.870 5.980 5.710 5.740 4,060,849 -0.10(-1.71%)
May 04, 2020 5.620 5.860 5.510 5.840 4,093,551 +0.20(+3.55%)
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.