Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Cycle Corp (NQ: PCYO )

9.300 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.000 8.150 7.900 7.950 42,140 -0.05(-0.62%)
Feb 27, 2018 8.300 8.350 7.950 8.000 12,325 -0.30(-3.61%)
Feb 26, 2018 8.150 8.200 8.300 10,811 +0.15(+1.84%)
Feb 23, 2018 8.050 8.200 8.050 8.150 7,193 +0.12(+1.56%)
Feb 22, 2018 8.600 8.000 8.025 17,757 -0.47(-5.59%)
Feb 21, 2018 8.100 8.550 8.095 8.500 32,460 +0.45(+5.59%)
Feb 20, 2018 7.950 8.100 7.950 8.050 57,991 +0.10(+1.26%)
Feb 16, 2018 7.950 7.950 7.950 0 -0.10(-1.24%)
Feb 15, 2018 8.000 8.050 7.995 8.050 27,156 +0.05(+0.63%)
Feb 14, 2018 7.850 8.050 7.800 8.000 57,360 +0.05(+0.63%)
Feb 13, 2018 7.950 8.050 7.900 7.950 80,755 -0.10(-1.24%)
Feb 12, 2018 7.800 8.250 7.750 8.050 45,223 +0.25(+3.21%)
Feb 09, 2018 7.900 8.050 7.800 7.800 38,552 -0.05(-0.64%)
Feb 08, 2018 8.100 8.105 7.850 7.850 27,733 -0.30(-3.68%)
Feb 07, 2018 8.350 8.350 8.100 8.150 32,444 -0.20(-2.40%)
Feb 06, 2018 8.450 8.450 8.205 8.350 21,812 -0.25(-2.91%)
Feb 05, 2018 8.600 8.638 8.500 8.600 35,750 -0.05(-0.58%)
Feb 02, 2018 8.700 8.750 8.600 8.650 42,713 -0.05(-0.57%)
Feb 01, 2018 8.700 8.750 8.625 8.700 17,178 +0.05(+0.58%)
Jan 31, 2018 8.700 8.700 8.538 8.650 18,942 -0.05(-0.57%)
Jan 30, 2018 8.650 8.750 8.650 8.700 18,166 +0.05(+0.58%)
Jan 29, 2018 8.700 8.700 8.650 8.650 7,258 -0.05(-0.57%)
Jan 26, 2018 8.700 8.740 8.550 8.700 15,028 +0.00(+0.00%)
Jan 25, 2018 8.850 8.850 8.650 8.700 27,229 -0.15(-1.69%)
Jan 24, 2018 8.850 8.950 8.850 8.850 20,470 -0.05(-0.56%)
Jan 23, 2018 8.800 8.900 8.770 8.900 59,583 +0.15(+1.71%)
Jan 22, 2018 8.650 8.750 8.640 8.750 28,281 +0.10(+1.16%)
Jan 19, 2018 8.750 8.750 8.550 8.650 75,686 -0.10(-1.14%)
Jan 18, 2018 8.700 8.750 8.650 8.750 16,912 +0.00(+0.00%)
Jan 17, 2018 8.700 8.750 8.500 8.750 17,444 +0.15(+1.74%)
Jan 16, 2018 8.550 8.600 8.488 8.600 26,202 +0.05(+0.58%)
Jan 12, 2018 8.550 8.550 8.550 0 -0.05(-0.58%)
Jan 11, 2018 8.500 8.600 8.500 8.600 12,765 +0.05(+0.58%)
Jan 10, 2018 8.600 8.600 8.350 8.550 14,828 +0.00(+0.00%)
Jan 09, 2018 8.650 8.650 8.405 8.550 20,667 -0.10(-1.16%)
Jan 08, 2018 8.350 8.700 8.350 8.650 46,525 +0.30(+3.59%)
Jan 05, 2018 8.300 8.450 8.300 8.350 24,815 +0.05(+0.60%)
Jan 04, 2018 8.300 8.400 8.250 8.300 15,048 +0.00(+0.00%)
Jan 03, 2018 8.300 8.425 8.250 8.300 26,838 -0.05(-0.60%)
Jan 02, 2018 8.450 8.450 8.300 8.350 12,160 +0.00(+0.00%)
Dec 29, 2017 8.350 8.350 8.350 0 -0.10(-1.18%)
Dec 28, 2017 8.500 8.600 8.450 8.450 18,272 -0.05(-0.59%)
Dec 27, 2017 8.300 8.600 8.300 8.500 30,853 +0.25(+3.03%)
Dec 26, 2017 8.300 8.399 8.250 8.250 7,799 +0.00(+0.00%)
Dec 22, 2017 8.500 8.500 8.250 8.250 33,760 -0.15(-1.79%)
Dec 21, 2017 8.300 8.500 8.250 8.400 28,784 +0.15(+1.82%)
Dec 20, 2017 8.500 8.550 8.250 8.250 59,767 -0.25(-2.94%)
Dec 19, 2017 7.850 8.450 7.750 8.500 67,760 +0.70(+8.97%)
Dec 18, 2017 8.050 8.100 7.650 7.800 22,894 -0.10(-1.27%)
Dec 15, 2017 7.650 8.000 7.360 7.900 80,777 +0.20(+2.60%)
Dec 14, 2017 7.800 8.000 7.600 7.700 20,914 -0.10(-1.28%)
Dec 13, 2017 7.450 7.850 7.450 7.800 36,568 +0.35(+4.70%)
Dec 12, 2017 7.700 7.800 7.450 7.450 27,127 -0.20(-2.61%)
Dec 11, 2017 7.600 7.740 7.500 7.650 37,042 +0.00(+0.00%)
Dec 08, 2017 7.400 7.750 7.300 7.650 47,378 +0.30(+4.08%)
Dec 07, 2017 7.100 7.450 7.100 7.350 67,879 +0.25(+3.52%)
Dec 06, 2017 6.950 7.200 6.950 7.100 45,050 +0.20(+2.90%)
Dec 05, 2017 6.650 7.000 6.650 6.900 51,271 +0.25(+3.76%)
Dec 04, 2017 6.750 6.750 6.650 6.650 36,864 -0.10(-1.48%)
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.