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
Pure Cycle Corp
(NQ:
PCYO
)
9.340
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 (%)
May 08, 2023
9.410
9.665
9.100
9.180
40,827
-0.23(-2.44%)
May 05, 2023
9.680
9.800
9.360
9.410
32,225
-0.21(-2.18%)
May 04, 2023
9.580
9.665
9.550
9.620
49,642
-0.01(-0.10%)
May 03, 2023
9.580
9.770
9.447
9.630
73,472
+0.03(+0.31%)
May 02, 2023
9.680
9.690
9.480
9.600
95,328
-0.11(-1.13%)
May 01, 2023
9.860
9.860
9.395
9.710
119,886
-0.16(-1.62%)
Apr 28, 2023
9.660
10.06
9.660
9.870
70,855
+0.17(+1.75%)
Apr 27, 2023
9.530
9.800
9.495
9.700
30,528
+0.16(+1.68%)
Apr 26, 2023
9.650
9.700
9.380
9.540
88,659
-0.14(-1.45%)
Apr 25, 2023
9.560
9.820
9.560
9.680
25,673
-0.04(-0.41%)
Apr 24, 2023
9.800
9.800
9.600
9.720
25,763
-0.06(-0.61%)
Apr 21, 2023
9.540
9.810
9.350
9.780
109,391
+0.20(+2.09%)
Apr 20, 2023
9.440
9.640
9.380
9.580
35,843
+0.09(+0.95%)
Apr 19, 2023
9.580
9.635
9.430
9.490
120,590
-0.15(-1.56%)
Apr 18, 2023
9.550
9.750
9.450
9.640
110,299
+0.08(+0.84%)
Apr 17, 2023
9.560
9.615
9.400
9.560
58,165
-0.05(-0.52%)
Apr 14, 2023
9.550
9.680
9.475
9.610
79,784
+0.07(+0.73%)
Apr 13, 2023
9.300
9.600
9.300
9.540
43,894
+0.28(+3.02%)
Apr 12, 2023
9.450
9.470
9.230
9.260
24,993
-0.17(-1.80%)
Apr 11, 2023
9.390
9.480
9.340
9.430
94,485
+0.03(+0.32%)
Apr 10, 2023
9.290
9.410
9.210
9.400
44,098
+0.09(+0.97%)
Apr 06, 2023
9.250
9.370
9.190
9.310
27,432
+0.09(+0.98%)
Apr 05, 2023
9.230
9.330
9.200
9.220
37,486
-0.06(-0.65%)
Apr 04, 2023
9.320
9.320
9.090
9.280
34,414
+0.01(+0.11%)
Apr 03, 2023
9.370
9.370
9.050
9.270
160,624
-0.18(-1.90%)
Mar 31, 2023
9.380
9.460
9.370
9.450
58,872
+0.11(+1.18%)
Mar 30, 2023
9.350
9.360
9.160
9.340
64,478
+0.02(+0.21%)
Mar 29, 2023
9.280
9.420
9.240
9.320
44,174
+0.10(+1.08%)
Mar 28, 2023
9.300
9.440
9.200
9.220
43,579
-0.08(-0.86%)
Mar 27, 2023
9.220
9.390
9.220
9.300
52,084
+0.09(+0.98%)
Mar 24, 2023
9.050
9.240
8.930
9.210
55,886
+0.10(+1.10%)
Mar 23, 2023
9.090
9.250
9.060
9.110
52,889
+0.05(+0.55%)
Mar 22, 2023
9.140
9.215
8.940
9.060
75,736
-0.04(-0.44%)
Mar 21, 2023
8.900
9.230
8.760
9.100
240,573
+0.28(+3.17%)
Mar 20, 2023
8.660
9.010
8.590
8.820
285,556
+0.16(+1.85%)
Mar 17, 2023
8.880
8.940
8.470
8.660
285,383
-0.29(-3.24%)
Mar 16, 2023
8.910
9.180
8.800
8.950
263,253
-0.04(-0.44%)
Mar 15, 2023
9.050
9.210
8.870
8.990
219,010
-0.17(-1.86%)
Mar 14, 2023
9.010
9.200
8.980
9.160
62,144
+0.15(+1.66%)
Mar 13, 2023
8.740
9.030
8.685
9.010
93,884
+0.16(+1.81%)
Mar 10, 2023
9.010
9.130
8.780
8.850
165,967
-0.17(-1.88%)
Mar 09, 2023
9.010
9.160
9.010
9.020
38,058
-0.09(-0.99%)
Mar 08, 2023
9.090
9.130
8.975
9.110
56,273
+0.02(+0.22%)
Mar 07, 2023
9.000
9.155
8.900
9.090
71,914
+0.09(+1.00%)
Mar 06, 2023
9.090
9.090
8.860
9.000
134,973
-0.07(-0.77%)
Mar 03, 2023
8.800
9.110
8.660
9.070
101,972
+0.31(+3.54%)
Mar 02, 2023
8.610
8.800
8.540
8.760
52,542
+0.11(+1.27%)
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
.