FinancialContent is the trusted provider of stock market information to the media industry.
Cronos Group Inc (NQ: CRON)
10.87 USD  -0.28 (-2.51%)
Streaming Delayed Price  /  Updated: 2:11 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 10.77 11.40 10.71 11.30 3,593,248 +0.28(+2.54%)
Aug 30, 2019 11.07 11.28 10.95 11.02 1,605,200 -0.04(-0.36%)
Aug 29, 2019 11.25 11.35 11.02 11.06 1,846,825 -0.08(-0.72%)
Aug 28, 2019 10.92 11.24 10.58 11.14 3,563,469 +0.12(+1.09%)
Aug 27, 2019 11.67 11.85 10.93 11.02 3,581,958 -0.52(-4.51%)
Aug 26, 2019 11.40 11.75 11.01 11.54 3,909,332 +0.14(+1.23%)
Aug 23, 2019 11.49 11.99 11.36 11.40 3,487,000 -0.18(-1.55%)
Aug 22, 2019 12.00 12.08 11.52 11.58 2,632,764 -0.42(-3.50%)
Aug 21, 2019 11.85 12.25 11.71 12.00 3,526,527 +0.25(+2.13%)
Aug 20, 2019 11.87 12.15 11.72 11.75 3,010,657 -0.11(-0.93%)
Aug 19, 2019 12.29 12.32 11.70 11.86 4,276,851 -0.25(-2.06%)
Aug 16, 2019 12.29 12.55 12.11 12.11 3,669,800 -0.06(-0.49%)
Aug 15, 2019 12.87 12.87 12.10 12.17 6,493,284 -1.10(-8.29%)
Aug 14, 2019 13.50 13.69 13.07 13.27 4,092,925 -0.65(-4.67%)
Aug 13, 2019 13.42 14.03 13.29 13.92 5,049,172 +0.67(+5.06%)
Aug 12, 2019 13.16 13.26 12.79 13.25 4,107,107 -0.11(-0.82%)
Aug 09, 2019 13.86 14.35 13.25 13.36 5,250,000 -0.53(-3.82%)
Aug 08, 2019 15.51 15.58 13.67 13.89 13,374,515 -0.49(-3.41%)
Aug 07, 2019 13.97 14.51 13.46 14.38 6,563,398 +0.57(+4.13%)
Aug 06, 2019 13.73 14.21 13.42 13.81 3,949,985 +0.39(+2.91%)
Aug 05, 2019 13.66 13.76 13.01 13.42 4,399,942 -0.42(-3.03%)
Aug 02, 2019 13.29 13.89 13.05 13.84 7,105,900 +1.11(+8.72%)
Aug 01, 2019 13.75 13.81 12.70 12.73 7,229,055 -1.08(-7.82%)
Jul 31, 2019 13.87 14.08 13.67 13.81 2,505,289 -0.11(-0.79%)
Jul 30, 2019 14.00 14.21 13.55 13.92 4,054,308 -0.33(-2.32%)
Jul 29, 2019 15.01 15.01 14.00 14.25 4,493,624 -0.65(-4.36%)
Jul 26, 2019 15.07 15.12 14.68 14.90 2,133,700 -0.07(-0.47%)
Jul 25, 2019 15.45 15.63 14.95 14.97 2,126,562 -0.53(-3.42%)
Jul 24, 2019 15.26 15.69 15.07 15.50 3,227,805 +0.13(+0.85%)
Jul 23, 2019 14.70 15.43 14.55 15.37 3,906,873 +0.68(+4.63%)
Jul 22, 2019 14.98 14.99 14.47 14.69 3,209,971 -0.28(-1.87%)
Jul 19, 2019 14.97 15.33 14.86 14.97 3,626,800 +0.01(+0.07%)
Jul 18, 2019 14.98 15.01 14.63 14.96 1,937,474 -0.03(-0.20%)
Jul 17, 2019 14.97 15.26 14.90 14.99 2,792,388 +0.05(+0.33%)
Jul 16, 2019 14.80 15.18 14.60 14.94 3,211,936 +0.06(+0.40%)
Jul 15, 2019 14.22 14.95 13.91 14.88 4,571,904 +0.64(+4.49%)
Jul 12, 2019 15.15 15.16 14.10 14.24 8,861,200 -0.91(-6.01%)
Jul 11, 2019 15.46 15.85 15.02 15.15 3,923,564 -0.14(-0.92%)
Jul 10, 2019 15.56 15.74 15.28 15.29 2,005,253 -0.24(-1.55%)
Jul 09, 2019 14.98 15.67 14.88 15.53 2,886,245 +0.43(+2.85%)
Jul 08, 2019 15.17 15.20 14.92 15.10 2,564,462 -0.19(-1.24%)
Jul 05, 2019 15.15 15.35 14.96 15.29 2,010,700 +0.05(+0.33%)
Jul 03, 2019 15.48 15.54 14.83 15.24 3,951,400 -0.27(-1.74%)
Jul 02, 2019 16.03 16.03 15.40 15.51 3,414,826 -0.46(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.