Pure Cycle Corporation Historical Stock Prices

PCYO 
$5.02
*  
0.13
2.66%
Get PCYO Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading PCYO now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    PCYO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-AUG-2014 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.93  5.40  4.96  5.02 49,453
08/26/2015 5.05 5.05 4.788 4.89 23,807
08/25/2015 5.11 5.11 4.79 5.03 14,634
08/24/2015 5.13 5.13 4.96 5.05 38,866
08/21/2015 4.88 5.1 4.88 5.08 16,997
08/20/2015 4.89 4.98 4.81 4.88 4,514
08/19/2015 5.25 5.25 4.55 4.85 31,684
08/18/2015 4.66 5.02 4.62 4.88 55,354
08/17/2015 4.52 4.75 4.5 4.62 39,633
08/14/2015 4.56 4.61 4.46 4.58 75,605
08/13/2015 4.6 4.67 4.55 4.61 6,680
08/12/2015 4.69 4.7 4.52 4.57 18,528
08/11/2015 4.68 4.79 4.67 4.78 2,581
08/10/2015 4.62 4.94 4.62 4.78 13,708
08/07/2015 4.652 4.652 4.52 4.56 18,388
08/06/2015 4.6 4.72 4.37 4.65 74,959
08/05/2015 4.75 4.75 4.58 4.59 13,958
08/04/2015 4.72 4.84 4.58 4.66 16,273
08/03/2015 4.84 4.84 4.5901 4.8 14,441
07/31/2015 4.66 4.89 4.6 4.74 118,851
07/30/2015 4.65 4.7396 4.56 4.6972 35,889
07/29/2015 4.75 5.1713 4.6 4.625 103,831
07/28/2015 4.61 5.08 4.5699 4.86 28,976
07/27/2015 4.6 4.66 4.41 4.6 78,776
07/24/2015 4.67 4.7 4.59 4.63 31,792
07/23/2015 4.82 4.82 4.644 4.68 24,956
07/22/2015 4.65 4.81 4.5212 4.76 100,636
07/21/2015 4.52 4.69 4.52 4.65 9,312
07/20/2015 4.74 4.7648 4.52 4.52 189,528
07/17/2015 4.85 4.89 4.76 4.81 31,200
07/16/2015 4.79 5.09 4.79 4.85 60,273
07/15/2015 4.86 4.9032 4.76 4.78 8,946
07/14/2015 4.92 5.0363 4.76 4.79 37,049
07/13/2015 4.97 5.03 4.89 4.904 22,872
07/10/2015 4.71 4.9815 4.71 4.9 61,877
07/09/2015 4.9268 4.9268 4.62 4.77 46,115
07/08/2015 4.87 4.9 4.76 4.79 16,535
07/07/2015 5.03 5.06 4.85 4.92 16,135
07/06/2015 4.9395 5.364 4.93 5.0896 51,343
07/02/2015 5.0458 5.0458 4.77 4.89 35,458
07/01/2015 5.09 5.17 4.91 5.02 20,567
06/30/2015 5 5.27 4.7104 5.2 30,230
06/29/2015 5.22 5.3634 5.01 5.0818 7,324
06/26/2015 5.13 5.23 5.07 5.23 13,668
06/25/2015 5.14 5.3125 5.13 5.23 8,969
06/24/2015 5.21 5.29 5 5.29 11,172
06/23/2015 5.17 5.4105 5.05 5.15 18,690
06/22/2015 4.96 5.28 4.95 5.26 16,326
06/19/2015 5.2972 5.2972 4.94 4.94 60,056
06/18/2015 5.39 5.44 5.25 5.37 46,447
06/17/2015 5.33 5.54 5.25 5.43 12,809
06/16/2015 5.38 5.55 5.08 5.33 44,839
06/15/2015 5.37 5.4 5.24 5.3 6,706
06/12/2015 5.38 5.44 5.23 5.33 8,603
06/11/2015 5.39 5.44 5.24 5.27 12,943
06/10/2015 5.4 5.4 5.28 5.36 12,714
06/09/2015 5.32 5.5 5.31 5.35 36,626
06/08/2015 5.38 5.55 5.3 5.36 99,462
06/05/2015 5.32 5.35 5.25 5.35 18,998
06/04/2015 5.11 5.36 5.11 5.32 13,117
06/03/2015 5.12 5.3 5.12 5.23 16,408
06/02/2015 5.24 5.33 5.17 5.18 12,946
06/01/2015 5.29 5.3 5.1105 5.23 3,574
05/29/2015 5.19 5.29 5 5.24 29,585
05/28/2015 4.95 5.3332 4.95 5.27 11,352
05/27/2015 4.94 5.11 4.93 4.93 31,075
05/26/2015 5.07 5.075 4.76 4.99 43,102
05/22/2015 5.051 5.12 5 5.1 19,778
05/21/2015 5.06 5.12 5.05 5.065 5,332
05/20/2015 5.16 5.16 5.01 5.07 20,939
05/19/2015 5.23 5.23 5.06 5.16 6,945
05/18/2015 5.26 5.26 5.13 5.19 8,815
05/15/2015 5.442 5.47 5.29 5.3 37,233
05/14/2015 5.3 5.47 5.3 5.42 3,183
05/13/2015 5.5 5.5 5.2992 5.31 7,079
05/12/2015 5.27 5.5 5.22 5.5 22,363
05/11/2015 5.27 5.3349 5.16 5.16 19,885
05/08/2015 4.94 5.4 4.94 5.33 24,840
05/07/2015 5.03 5.1 4.8 5.08 25,506
05/06/2015 4.98 5.1086 4.94 5.005 16,125
05/05/2015 5.05 5.135 4.89 4.96 15,795
05/04/2015 5.22 5.27 5 5.03 24,029
05/01/2015 5.29 5.344 5.22 5.23 32,605
04/30/2015 5.19 5.33 5.19 5.33 7,668
04/29/2015 5.17 5.24 5.08 5.19 13,552
04/28/2015 5.14 5.17 5.08 5.16 4,032
04/27/2015 5.39 5.39 5.12 5.14 30,890
04/24/2015 5.16 5.35 5.15 5.35 17,913
04/23/2015 5.06 5.122 5.06 5.12 6,929
04/22/2015 5.25 5.27 5.13 5.13 7,193
04/21/2015 5.39 5.39 5.2 5.23 13,992
04/20/2015 5.2 5.36 5.2 5.35 24,079
04/17/2015 5.23 5.3599 5.02 5.13 18,676
04/16/2015 5.16 5.31 5.07 5.22 21,425
04/15/2015 5.04 5.37 5.04 5.32 12,439
04/14/2015 5.07 5.07 4.95 5.07 11,908
04/13/2015 5.2989 5.2989 4.95 5.0986 28,570
04/10/2015 5.121 5.15 5.06 5.15 22,043
04/09/2015 5.02 5.16 4.62 5.05 36,259
04/08/2015 4.8 5.031 4.74 5 40,511
04/07/2015 5.1072 5.1244 4.925 4.9992 28,191
04/06/2015 5.14 5.18 5.04 5.08 22,011
04/02/2015 5.05 5.15 5.0383 5.14 22,270
04/01/2015 4.99 5.1392 4.81 5 25,120
03/31/2015 5 5.05 4.85 5.04 7,925
03/30/2015 4.96 5.1 4.89 5.04 31,456
03/27/2015 4.62 5 4.62 4.89 26,572
03/26/2015 4.62 4.84 4.55 4.57 42,552
03/25/2015 4.62 4.7075 4.6 4.6 36,792
03/24/2015 5 5.0999 4.47 4.57 83,924
03/23/2015 5.07 5.11 4.93 5.02 28,106
03/20/2015 5.32 5.32 5.04 5.04 55,876
03/19/2015 5.18 5.26 5.04 5.25 30,936
03/18/2015 5.22 5.22 4.78 5.18 86,764
03/17/2015 4.32 5.5 4.24 5.16 356,500
03/16/2015 4.41 4.41 4.31 4.37 12,317
03/13/2015 4.6726 4.6726 4.1201 4.4308 37,045
03/12/2015 4.51 4.68 4.51 4.68 11,169
03/11/2015 4.21 4.49 4.16 4.46 25,129
03/10/2015 4.287 4.34 4.16 4.24 8,411
03/09/2015 4.45 4.55 4.33 4.33 27,986
03/06/2015 4.67 4.6701 4.42 4.45 11,921
03/05/2015 4.8678 4.8678 4.56 4.62 24,688
03/04/2015 4.76 4.79 4.69 4.76 9,386
03/03/2015 4.9 4.9 4.8 4.82 12,515
03/02/2015 4.66 4.85 4.62 4.85 10,353
02/27/2015 4.66 4.66 4.57 4.61 10,915
02/26/2015 4.74 4.74 4.6 4.65 18,903
02/25/2015 4.8 4.89 4.72 4.8 7,624
02/24/2015 4.9 5.009 4.77 4.775 14,913
02/23/2015 4.86 5 4.79 4.94 31,383
02/20/2015 4.87 5.11 4.84 4.92 69,366
02/19/2015 4.54 4.94 4.54 4.79 24,153
02/18/2015 4.43 4.56 4.22 4.53 61,291
02/17/2015 4.585 4.6 4.45 4.59 23,534
02/13/2015 4.45 4.5899 4.41 4.56 15,777
02/12/2015 4.43 4.4799 4.2801 4.45 18,788
02/11/2015 4.73 4.73 4.33 4.4 90,171
02/10/2015 4.62 4.74 4.62 4.7002 17,487
02/09/2015 4.64 4.68 4.55 4.64 10,802
02/06/2015 4.59 4.69 4.515 4.69 20,329
02/05/2015 4.41 4.7 4.23 4.5604 46,896
02/04/2015 4.21 4.44 4.06 4.42 75,769
02/03/2015 4.17 4.39 4.16 4.18 66,201
02/02/2015 4.2 4.2648 4.1501 4.2 14,534
01/30/2015 4.32 4.32 4.1201 4.18 739,317
01/29/2015 4.48 4.64 4.36 4.38 18,700
01/28/2015 4.68 4.68 4.42 4.5 21,812
01/27/2015 4.53 4.689 4.49 4.63 12,804
01/26/2015 4.49 4.535 4.43 4.5 10,369
01/23/2015 4.32 4.54 4.27 4.54 23,322
01/22/2015 4.32 4.36 4.21 4.32 22,593
01/21/2015 4.27 4.31 4.27 4.29 15,565
01/20/2015 4.2 4.34 4.16 4.28 28,359
01/16/2015 4.15 4.2199 4.12 4.19 17,514
01/15/2015 4.15 4.2499 4.05 4.15 39,307
01/14/2015 4.09 4.17 3.96 4.17 22,108
01/13/2015 4.02 4.15 3.97 4.1 77,852
01/12/2015 4.05 4.05 3.9 4.02 67,358
01/09/2015 3.85 4.13 3.85 4.09 77,412
01/08/2015 3.7 4 3.6878 4 83,194
01/07/2015 3.67 3.77 3.54 3.54 111,784
01/06/2015 3.81 3.83 3.5801 3.7 54,212
01/05/2015 3.96 3.96 3.8 3.84 32,613
01/02/2015 4.04 4.04 3.87 3.95 33,795
12/31/2014 4.3 4.3 3.92 4 196,290
12/30/2014 4.44 4.5686 4.33 4.35 24,693
12/29/2014 4.51 4.53 4.379 4.43 35,551
12/26/2014 4.57 4.61 4.47 4.55 13,456
12/24/2014 4.5 4.645 4.5 4.63 6,098
12/23/2014 4.9273 4.9273 4.39 4.52 61,076
12/22/2014 4.58 4.831 4.5701 4.69 47,974
12/19/2014 4.7 4.7 4.45 4.6 124,241
12/18/2014 4.445 4.75 4.445 4.75 52,596
12/17/2014 4.29 4.41 4.07 4.41 18,187
12/16/2014 4.22 4.34 4.17 4.28 23,155
12/15/2014 4.2 4.25 4.02 4.21 37,411
12/12/2014 4.09 4.2 4.02 4.16 28,247
12/11/2014 4.11 4.19 4.04 4.09 77,584
12/10/2014 4.3 4.34 4.08 4.08 124,913
12/09/2014 4.24 4.49 4.23 4.46 25,687
12/08/2014 4.4 4.4057 4.28 4.28 23,921
12/05/2014 4.44 4.6196 4.39 4.44 86,903
12/04/2014 4.35 4.63 4.345 4.51 38,363
12/03/2014 4.4 4.4 4.32 4.4 457,487
12/02/2014 4.42 4.539 4.3601 4.45 38,466
12/01/2014 5.26 5.26 4.27 4.42 193,344
11/28/2014 5.37 5.4599 5.28 5.28 1,637
11/26/2014 5.28 5.44 5.2004 5.33 19,781
11/25/2014 5.49 5.49 5.2 5.35 22,407
11/24/2014 5.5 5.57 5.45 5.52 20,681
11/21/2014 5.43 5.53 5.36 5.45 24,189
11/20/2014 5.36 5.36 5.25 5.36 3,595
11/19/2014 5.35 5.37 5.21 5.34 30,569
11/18/2014 5.31 5.67 5.31 5.39 36,165
11/17/2014 5.04 5.37 4.94 5.35 97,648
11/14/2014 5.06 5.14 4.95 5 44,039
11/13/2014 5.23 5.28 5.09 5.12 25,503
11/12/2014 5.45 5.45 5.24 5.25 51,442
11/11/2014 5.66 5.66 5.28 5.32 105,258
11/10/2014 5.94 5.94 5.58 5.65 81,597
11/07/2014 5.95 6.005 5.86 5.94 178,950
11/06/2014 6.18 6.18 5.7 5.99 148,726
11/05/2014 6.25 6.27 6.1 6.16 22,111
11/04/2014 6.1 6.28 6.1 6.26 37,787
11/03/2014 5.95 6.261 5.95 6.17 46,995
10/31/2014 6.1 6.1 5.8 6 31,032
10/30/2014 6.03 6.15 6.03 6.09 11,263
10/29/2014 6.07 6.0928 5.96 6.05 13,345
10/28/2014 6.021 6.111 6.02 6.1 31,662
10/27/2014 6.07 6.16 5.95 5.99 20,572
10/24/2014 6.13 6.2 6.05 6.1 13,328
10/23/2014 6.06 6.2735 6.06 6.08 20,063
10/22/2014 6.07 6.173 6.01 6.01 12,385
10/21/2014 6.09 6.2 6.04 6.1 37,635
10/20/2014 5.95 6.2199 5.95 6.13 39,337
10/17/2014 6.08 6.08 5.93 6.03 30,241
10/16/2014 5.91 6.05 5.91 5.99 66,296
10/15/2014 5.85 6.081 5.8001 5.98 30,967
10/14/2014 5.881 6.02 5.8 5.91 51,224
10/13/2014 5.86 5.9809 5.7501 5.89 50,194
10/10/2014 6.14 6.2 5.83 5.92 35,114
10/09/2014 6.27 6.32 6.05 6.11 25,218
10/08/2014 6.227 6.3 6.145 6.28 19,164
10/07/2014 6.3 6.34 6.2 6.27 11,095
10/06/2014 6.42 6.42 6.23 6.28 10,937
10/03/2014 6.3 6.41 6.26 6.37 2,898
10/02/2014 6.306 6.38 6.11 6.29 39,373
10/01/2014 6.46 6.46 6.21 6.27 27,392
09/30/2014 6.34 6.547 6.25 6.47 51,536
09/29/2014 6.12 6.36 6.12 6.31 10,485
09/26/2014 6.03 6.3 6.03 6.19 17,922
09/25/2014 6.14 6.1899 5.95 6.16 69,770
09/24/2014 6.15 6.24 6.114 6.14 26,870
09/23/2014 6.15 6.18 6.14 6.16 25,057
09/22/2014 6.01 6.17 6.01 6.15 26,873
09/19/2014 6.44 6.44 6.04 6.04 142,348
09/18/2014 6.5 6.5 6.41 6.41 69,094
09/17/2014 6.52 6.57 6.41 6.47 71,307
09/16/2014 6.49 6.52 6.45 6.48 68,676
09/15/2014 6.52 6.55 6.48 6.52 16,404
09/12/2014 6.57 6.62 6.53 6.54 64,476
09/11/2014 6.8 6.865 6.52 6.6 99,301
09/10/2014 6.8 7 6.735 6.79 132,705
09/09/2014 6.75 6.977 6.653 6.74 95,169
09/08/2014 6.55 6.86 6.51 6.71 103,179
09/05/2014 6.53 6.58 6.48 6.54 22,610
09/04/2014 6.58 6.58 6.5 6.55 9,577
09/03/2014 6.71 6.73 6.53 6.55 25,332
09/02/2014 6.52 6.785 6.52 6.64 19,524
08/29/2014 6.43 6.54 6.43 6.52 6,602
08/28/2014 6.53 6.59 6.44 6.45 8,668
08/27/2014 6.54 6.72 6.46 6.54 26,214
08/26/2014 6.61 6.6199 6.45 6.52 27,327
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?