Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cronos Group Inc
(NQ:
CRON
)
2.680
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
10.61
10.72
10.25
10.39
2,837,600
-0.03(-0.29%)
Dec 28, 2018
10.40
10.67
10.04
10.42
4,141,600
+0.10(+0.97%)
Dec 27, 2018
10.15
10.32
9.850
10.32
3,532,416
+0.14(+1.38%)
Dec 26, 2018
10.25
10.40
9.860
10.18
3,865,289
+0.08(+0.79%)
Dec 24, 2018
9.600
10.38
9.560
10.10
3,454,500
-0.11(-1.08%)
Dec 21, 2018
11.30
11.39
10.00
10.21
6,911,600
-0.92(-8.27%)
Dec 20, 2018
11.20
11.59
10.68
11.13
6,228,336
-0.04(-0.36%)
Dec 19, 2018
11.54
11.81
11.06
11.17
6,045,464
-0.37(-3.21%)
Dec 18, 2018
11.28
11.72
11.09
11.54
6,168,938
+0.41(+3.68%)
Dec 17, 2018
11.18
11.73
10.92
11.13
7,108,676
-0.15(-1.33%)
Dec 14, 2018
11.19
11.74
11.07
11.28
6,335,400
-0.10(-0.88%)
Dec 13, 2018
11.85
11.99
11.06
11.38
9,835,101
-0.54(-4.53%)
Dec 12, 2018
12.80
12.81
11.81
11.92
11,325,933
-0.90(-7.02%)
Dec 11, 2018
12.95
13.06
12.55
12.82
11,149,605
-0.06(-0.47%)
Dec 10, 2018
12.93
13.15
12.28
12.88
20,045,932
+0.16(+1.26%)
Dec 07, 2018
13.57
13.95
12.36
12.72
55,482,100
+2.27(+21.72%)
Dec 06, 2018
9.920
10.56
9.760
10.45
12,008,045
-0.29(-2.70%)
Dec 04, 2018
10.97
11.20
10.38
10.74
26,371,000
+0.57(+5.60%)
Dec 03, 2018
9.250
11.89
8.510
10.17
44,601,928
+1.02(+11.15%)
Nov 30, 2018
8.880
9.220
8.630
9.150
5,552,100
+0.24(+2.69%)
Nov 29, 2018
8.680
9.000
8.400
8.910
3,897,200
+0.21(+2.41%)
Nov 28, 2018
8.320
8.700
8.300
8.700
4,335,556
+0.41(+4.95%)
Nov 27, 2018
8.200
8.560
8.090
8.290
4,090,854
-0.04(-0.48%)
Nov 26, 2018
8.850
9.040
8.210
8.330
4,922,926
-0.48(-5.45%)
Nov 23, 2018
8.540
8.860
8.410
8.810
2,680,700
+0.28(+3.28%)
Nov 21, 2018
8.530
8.530
8.530
0
+0.33(+4.02%)
Nov 20, 2018
7.850
8.670
7.700
8.200
6,191,386
+0.03(+0.37%)
Nov 19, 2018
8.660
8.660
8.020
8.170
4,321,137
-0.39(-4.56%)
Nov 16, 2018
8.540
9.080
8.440
8.560
5,829,700
-0.03(-0.35%)
Nov 15, 2018
7.910
8.910
7.870
8.590
8,841,652
+0.47(+5.79%)
Nov 14, 2018
8.000
8.230
7.520
8.120
6,757,313
-0.19(-2.29%)
Nov 13, 2018
7.750
8.550
7.550
8.310
8,477,428
-0.14(-1.66%)
Nov 12, 2018
8.750
8.840
7.990
8.450
8,330,004
-0.10(-1.17%)
Nov 09, 2018
8.800
8.930
8.410
8.550
5,777,200
-0.39(-4.36%)
Nov 08, 2018
9.500
9.580
8.820
8.940
9,206,586
-0.87(-8.87%)
Nov 07, 2018
9.550
9.950
8.720
9.810
22,841,016
+0.76(+8.40%)
Nov 06, 2018
8.250
9.580
8.150
9.050
17,342,196
+0.80(+9.70%)
Nov 05, 2018
8.050
8.320
7.760
8.250
4,700,645
+0.19(+2.36%)
Nov 02, 2018
7.770
8.075
7.580
8.060
6,923,800
+0.36(+4.68%)
Nov 01, 2018
7.630
7.770
7.220
7.700
6,239,534
+0.28(+3.77%)
Oct 31, 2018
7.280
7.630
7.100
7.420
8,291,144
+0.37(+5.25%)
Oct 30, 2018
6.500
7.260
6.500
7.050
7,040,066
+0.25(+3.68%)
Oct 29, 2018
7.940
8.040
6.600
6.800
11,850,659
-0.98(-12.60%)
Oct 26, 2018
7.880
8.220
7.700
7.780
8,332,100
-0.33(-4.07%)
Oct 25, 2018
7.700
8.480
7.650
8.110
9,622,500
+0.48(+6.29%)
Oct 24, 2018
8.610
8.740
7.620
7.630
7,561,787
-0.71(-8.51%)
Oct 23, 2018
7.650
8.880
7.510
8.340
14,150,491
-0.18(-2.11%)
Oct 22, 2018
9.690
9.880
8.230
8.520
14,195,806
-1.19(-12.26%)
Oct 19, 2018
10.93
11.32
9.610
9.710
17,006,600
-1.01(-9.42%)
Oct 18, 2018
10.78
11.16
10.45
10.72
10,596,202
+0.07(+0.66%)
Oct 17, 2018
10.75
11.20
10.12
10.65
18,987,980
-0.87(-7.55%)
Oct 16, 2018
12.98
13.00
10.95
11.52
53,508,048
-0.22(-1.87%)
Oct 15, 2018
10.41
11.75
10.05
11.74
26,270,866
+1.88(+19.07%)
Oct 12, 2018
9.390
9.900
9.310
9.860
8,508,700
+0.81(+8.95%)
Oct 11, 2018
9.410
9.510
8.940
9.050
7,918,277
-0.55(-5.73%)
Oct 10, 2018
9.400
10.08
8.680
9.600
16,055,273
+0.26(+2.78%)
Oct 09, 2018
9.560
9.600
9.320
9.340
5,805,807
-0.36(-3.71%)
Oct 08, 2018
9.370
9.930
9.330
9.700
6,228,484
-0.07(-0.72%)
Oct 05, 2018
10.22
10.42
9.400
9.770
9,418,100
-0.45(-4.40%)
Oct 04, 2018
10.62
10.67
9.940
10.22
8,391,652
-0.47(-4.40%)
Oct 03, 2018
10.70
10.84
10.21
10.69
11,363,089
-0.03(-0.28%)
Oct 02, 2018
11.15
11.32
10.65
10.72
9,962,663
-0.60(-5.30%)
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
.