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

Pure Cycle Corp (NQ: PCYO )

9.030 -0.170 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 27, 2015 4.660 4.660 4.570 4.610 10,915 -0.04(-0.86%)
Feb 26, 2015 4.740 4.740 4.600 4.650 18,903 -0.15(-3.12%)
Feb 25, 2015 4.800 4.890 4.720 4.800 7,624 +0.02(+0.52%)
Feb 24, 2015 4.900 5.009 4.770 4.775 14,913 -0.17(-3.34%)
Feb 23, 2015 4.860 5.000 4.790 4.940 31,383 +0.02(+0.41%)
Feb 20, 2015 4.870 5.110 4.840 4.920 69,366 +0.13(+2.71%)
Feb 19, 2015 4.540 4.940 4.540 4.790 24,153 +0.26(+5.74%)
Feb 18, 2015 4.430 4.560 4.220 4.530 61,291 -0.06(-1.31%)
Feb 17, 2015 4.585 4.600 4.450 4.590 23,534 +0.03(+0.66%)
Feb 13, 2015 4.450 4.560 4.560 4.560 15,800 +0.11(+2.47%)
Feb 12, 2015 4.430 4.480 4.280 4.450 18,788 +0.05(+1.14%)
Feb 11, 2015 4.730 4.730 4.330 4.400 90,171 -0.30(-6.39%)
Feb 10, 2015 4.620 4.740 4.620 4.700 17,487 +0.06(+1.30%)
Feb 09, 2015 4.640 4.680 4.550 4.640 10,802 -0.05(-1.07%)
Feb 06, 2015 4.590 4.690 4.515 4.690 20,329 +0.13(+2.84%)
Feb 05, 2015 4.410 4.700 4.230 4.560 46,896 +0.14(+3.18%)
Feb 04, 2015 4.210 4.440 4.060 4.420 75,769 +0.24(+5.74%)
Feb 03, 2015 4.170 4.390 4.160 4.180 66,201 -0.02(-0.48%)
Feb 02, 2015 4.200 4.265 4.150 4.200 14,534 +0.02(+0.48%)
Jan 30, 2015 4.320 4.380 4.200 4.180 739,317 -0.20(-4.57%)
Jan 29, 2015 4.480 4.640 4.360 4.380 18,700 -0.12(-2.67%)
Jan 28, 2015 4.680 4.680 4.420 4.500 21,812 -0.13(-2.81%)
Jan 27, 2015 4.530 4.689 4.490 4.630 12,804 +0.13(+2.89%)
Jan 26, 2015 4.490 4.535 4.430 4.500 10,369 -0.04(-0.88%)
Jan 23, 2015 4.320 4.540 4.270 4.540 23,322 +0.22(+5.09%)
Jan 22, 2015 4.320 4.360 4.210 4.320 22,593 +0.03(+0.70%)
Jan 21, 2015 4.270 4.310 4.270 4.290 15,565 +0.01(+0.23%)
Jan 20, 2015 4.200 4.340 4.160 4.280 28,359 +0.09(+2.15%)
Jan 16, 2015 4.150 4.220 4.120 4.190 17,514 +0.04(+0.96%)
Jan 15, 2015 4.150 4.250 4.050 4.150 39,307 -0.02(-0.48%)
Jan 14, 2015 4.090 4.170 3.960 4.170 22,108 +0.07(+1.71%)
Jan 13, 2015 4.020 4.150 3.970 4.100 77,852 +0.08(+1.99%)
Jan 12, 2015 4.050 4.050 3.900 4.020 67,358 -0.07(-1.71%)
Jan 09, 2015 3.850 4.130 3.850 4.090 77,412 +0.09(+2.25%)
Jan 08, 2015 3.700 4.000 3.688 4.000 83,194 +0.46(+12.99%)
Jan 07, 2015 3.670 3.770 3.540 3.540 111,784 -0.16(-4.32%)
Jan 06, 2015 3.810 3.830 3.580 3.700 54,212 -0.14(-3.65%)
Jan 05, 2015 3.960 3.960 3.800 3.840 32,613 -0.11(-2.78%)
Jan 02, 2015 4.040 4.040 3.870 3.950 33,795 -0.05(-1.25%)
Dec 31, 2014 4.300 4.000 4.000 4.000 196,300 -0.35(-8.05%)
Dec 30, 2014 4.440 4.569 4.330 4.350 24,693 -0.08(-1.81%)
Dec 29, 2014 4.510 4.530 4.379 4.430 35,551 -0.12(-2.64%)
Dec 26, 2014 4.570 4.610 4.470 4.550 13,456 -0.08(-1.73%)
Dec 24, 2014 4.500 4.630 4.630 4.630 6,100 +0.11(+2.43%)
Dec 23, 2014 4.927 4.927 4.390 4.520 61,076 -0.17(-3.62%)
Dec 22, 2014 4.580 4.831 4.570 4.690 47,974 +0.09(+1.96%)
Dec 19, 2014 4.700 4.700 4.450 4.600 124,241 -0.15(-3.16%)
Dec 18, 2014 4.445 4.750 4.445 4.750 52,596 +0.34(+7.71%)
Dec 17, 2014 4.290 4.410 4.070 4.410 18,187 +0.13(+3.04%)
Dec 16, 2014 4.220 4.340 4.170 4.280 23,155 +0.07(+1.66%)
Dec 15, 2014 4.200 4.250 4.020 4.210 37,411 +0.05(+1.20%)
Dec 12, 2014 4.090 4.200 4.020 4.160 28,247 +0.07(+1.71%)
Dec 11, 2014 4.110 4.190 4.040 4.090 77,584 +0.01(+0.25%)
Dec 10, 2014 4.300 4.340 4.080 4.080 124,913 -0.38(-8.52%)
Dec 09, 2014 4.240 4.490 4.230 4.460 25,687 +0.18(+4.21%)
Dec 08, 2014 4.400 4.406 4.280 4.280 23,921 -0.16(-3.60%)
Dec 05, 2014 4.440 4.620 4.390 4.440 86,903 -0.07(-1.55%)
Dec 04, 2014 4.350 4.630 4.345 4.510 38,363 +0.11(+2.50%)
Dec 03, 2014 4.400 4.400 4.320 4.400 457,487 -0.05(-1.12%)
Dec 02, 2014 4.420 4.539 4.360 4.450 38,466 +0.03(+0.68%)
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.