Quantcast

Cronos Group Inc. Common Share Historical Stock Prices

CRON 
$20.72
*  
0.54
2.54%
Get CRON Alerts
*Delayed - data as of Mar. 21, 2019 13:04 ET  -  Find a broker to begin trading CRON now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CRON Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
13:04 21.30 21.51 20.59 20.72 4,570,539
03/20/2019 21.38 21.88 21.03 21.26 5,627,624
03/19/2019 21.89 22.04 21.24 21.48 6,271,570
03/18/2019 21 21.75 20.99 21.69 6,384,028
03/15/2019 20.82 21.09 20.47 21 5,616,945
03/14/2019 21.14 21.41 20.36 20.82 7,197,573
03/13/2019 21.6 22.34 21.01 21.14 9,788,193
03/12/2019 20.95 22.04 20.5265 21.37 9,731,531
03/11/2019 21.39 21.87 20.5676 20.92 11,936,810
03/08/2019 21.54 22.17 21.091 21.74 8,606,199
03/07/2019 22.35 23.1499 22.05 22.31 9,193,351
03/06/2019 23.27 24.37 22.01 22.79 15,820,330
03/05/2019 21.14 23.94 21.02 23.7 20,695,220
03/04/2019 21.69 22 20.67 21.46 9,924,471
03/01/2019 22.02 22.27 21.51 21.71 7,973,084
02/28/2019 21.44 22.23 21.1603 21.64 10,245,840
02/27/2019 21.59 21.77 20.7 21.33 10,462,450
02/26/2019 19.82 21.91 19.5 21.64 17,918,120
02/25/2019 21.2 21.4 20.16 20.25 15,380,410
02/22/2019 22.83 22.96 21.14 21.92 18,067,110
02/21/2019 22.34 22.9569 22.23 22.47 12,418,590
02/20/2019 21.6 22.49 21.46 22.23 16,245,910
02/19/2019 21.1 21.98 21.04 21.61 12,252,510
02/15/2019 21.46 21.84 20.85 21.29 16,038,960
02/14/2019 20.3 20.96 20.19 20.82 13,924,700
02/13/2019 20.05 20.78 19.68 20.45 17,156,180
02/12/2019 19 20.59 18.86 19.67 24,391,770
02/11/2019 20.23 20.44 19.26 19.44 22,926,890
02/08/2019 21.62 22.05 19.43 19.55 30,782,180
02/07/2019 19 21.44 18.72 21.42 36,830,500
02/06/2019 20.8 21.6 19.31 19.65 32,400,640
02/05/2019 22.35 23.96 20.56 21.83 55,355,250
02/04/2019 21.82 25.1 21.3 23.25 67,374,590
02/01/2019 20.25 21.79 20.1 20.81 48,532,600
01/31/2019 18.65 20.35 18.38 19.68 29,440,290
01/30/2019 18.14 19.2 17.6703 18.43 22,095,880
01/29/2019 18.48 19.48 17.33 18.15 42,424,080
01/28/2019 16.01 18.55 15.73 18.48 35,759,110
01/25/2019 16.2 16.3 15.46 16.02 14,642,590
01/24/2019 14.43 15.75 14.42 15.7 12,780,070
01/23/2019 15.31 15.48 14.09 14.72 12,716,540
01/22/2019 15.2 16.07 14.81 15.07 21,263,920
01/18/2019 13.97 15.19 13.94 14.9 22,971,830
01/17/2019 13.34 13.91 13.13 13.66 5,774,640
01/16/2019 13.16 13.49 12.9207 13.42 5,294,535
01/15/2019 13.85 13.95 12.75 13.05 9,432,294
01/14/2019 13.65 14.15 13.5 13.76 9,559,652
01/11/2019 13.04 13.99 12.89 13.67 10,366,580
01/10/2019 12.93 13.54 12.59 13.06 9,808,111
01/09/2019 12.31 13.05 12.21 12.98 7,383,980
01/08/2019 12.57 12.72 12.16 12.36 6,026,451
01/07/2019 11.88 12.42 11.7144 12.4 5,237,581
01/04/2019 11.88 12.0999 11.65 11.78 6,280,552
01/03/2019 11.31 12.19 11.08 11.54 9,183,172
01/02/2019 10.25 11.44 10.25 11.31 6,317,619
12/31/2018 10.61 10.7227 10.25 10.39 2,832,600
12/28/2018 10.4 10.67 10.04 10.42 4,130,617
12/27/2018 10.15 10.32 9.8505 10.32 3,528,383
12/26/2018 10.25 10.4 9.86 10.18 3,858,886
12/24/2018 9.6 10.385 9.56 10.1 3,454,599
12/21/2018 11.3 11.39 10 10.21 6,872,331
12/20/2018 11.2 11.5868 10.68 11.13 6,214,645
*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?

Smart Portfolio