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

Pure Cycle Corp (NQ: PCYO )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2005 7.301 7.600 7.301 7.527 5,750 +0.00(+0.04%)
Dec 29, 2005 7.850 7.850 7.100 7.524 3,325 -0.13(-1.65%)
Dec 28, 2005 7.730 7.840 7.520 7.650 31,300 -0.08(-1.03%)
Dec 27, 2005 8.290 8.290 7.300 7.730 37,700 +0.53(+7.36%)
Dec 23, 2005 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 22, 2005 7.200 7.250 7.200 7.200 283,120 -0.02(-0.28%)
Dec 21, 2005 7.110 7.440 7.100 7.220 6,225 +0.06(+0.82%)
Dec 20, 2005 7.120 7.180 7.120 7.161 1,250 -0.05(-0.67%)
Dec 19, 2005 7.320 7.479 7.200 7.210 6,966 +0.01(+0.14%)
Dec 16, 2005 7.760 7.760 7.200 7.200 13,700 -0.22(-2.96%)
Dec 15, 2005 7.610 7.740 7.420 7.420 18,775 +0.00(+0.00%)
Dec 14, 2005 7.680 7.750 7.410 7.420 12,411 -0.38(-4.87%)
Dec 13, 2005 7.400 7.890 7.390 7.800 8,117 +0.55(+7.59%)
Dec 12, 2005 7.210 7.250 7.160 7.250 4,330 -0.05(-0.68%)
Dec 09, 2005 7.040 7.390 7.040 7.300 9,540 +0.14(+1.96%)
Dec 08, 2005 7.200 7.400 7.160 7.160 14,000 +0.01(+0.14%)
Dec 07, 2005 7.120 7.150 7.110 7.150 6,800 +0.04(+0.56%)
Dec 06, 2005 7.110 7.120 7.010 7.110 6,800 +0.10(+1.43%)
Dec 05, 2005 7.200 7.200 7.010 7.010 2,020 +0.01(+0.14%)
Dec 02, 2005 6.800 7.000 6.800 7.000 7,463 +0.30(+4.48%)
Dec 01, 2005 6.700 6.710 6.610 6.700 4,238 +0.00(+0.00%)
Nov 30, 2005 6.270 6.700 6.250 6.700 19,516 +0.18(+2.76%)
Nov 29, 2005 6.510 6.730 5.900 6.520 13,099 +0.02(+0.31%)
Nov 28, 2005 6.680 6.750 6.500 6.500 3,638 -0.12(-1.81%)
Nov 25, 2005 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Nov 23, 2005 6.500 6.750 6.500 6.620 2,749 +0.04(+0.61%)
Nov 22, 2005 6.410 6.630 6.410 6.580 3,900 +0.13(+2.01%)
Nov 21, 2005 6.460 6.745 6.430 6.450 5,400 +0.00(+0.00%)
Nov 18, 2005 6.650 6.650 6.440 6.450 7,728 -0.09(-1.38%)
Nov 17, 2005 6.500 6.580 6.500 6.540 3,849 +0.06(+0.93%)
Nov 16, 2005 6.690 6.690 6.480 6.480 4,324 -0.13(-1.97%)
Nov 15, 2005 6.410 6.740 6.410 6.610 5,700 +0.01(+0.15%)
Nov 14, 2005 6.360 6.650 6.350 6.600 8,150 +0.20(+3.12%)
Nov 11, 2005 6.450 6.450 6.350 6.400 260,007 -0.06(-0.93%)
Nov 10, 2005 6.430 6.690 6.430 6.460 4,690 -0.05(-0.77%)
Nov 09, 2005 6.730 6.740 6.510 6.510 1,700 +0.00(+0.00%)
Nov 08, 2005 6.530 6.893 6.510 6.510 1,752 +0.11(+1.72%)
Nov 07, 2005 6.550 6.550 6.250 6.400 7,250 -0.10(-1.54%)
Nov 04, 2005 6.780 6.780 6.500 6.500 800 -0.31(-4.55%)
Nov 03, 2005 6.810 6.810 6.800 6.810 1,100 +0.05(+0.74%)
Nov 02, 2005 7.250 7.250 6.700 6.760 11,181 +0.26(+4.00%)
Nov 01, 2005 6.450 6.570 6.450 6.500 11,608 +0.00(+0.00%)
Oct 31, 2005 6.550 6.550 6.360 6.500 4,900 -0.13(-1.90%)
Oct 28, 2005 6.626 6.626 6.626 6.626 0 +0.00(+0.00%)
Oct 27, 2005 6.600 6.800 6.500 6.626 15,487 +0.06(+0.85%)
Oct 26, 2005 6.500 7.000 6.500 6.570 24,398 -0.02(-0.30%)
Oct 25, 2005 6.580 6.770 6.500 6.590 7,900 +0.09(+1.38%)
Oct 24, 2005 6.360 6.700 6.130 6.500 9,692 -0.23(-3.42%)
Oct 21, 2005 6.110 7.000 5.752 6.730 81,165 +0.62(+10.15%)
Oct 20, 2005 6.560 6.560 5.610 6.110 130,211 +0.26(+4.44%)
Oct 19, 2005 5.750 5.850 5.560 5.850 6,011 +0.17(+2.99%)
Oct 18, 2005 5.620 6.040 5.620 5.680 50,093 -0.18(-3.07%)
Oct 17, 2005 6.160 6.160 5.620 5.860 38,350 -0.24(-3.93%)
Oct 14, 2005 6.255 6.255 5.740 6.100 13,359 +0.05(+0.83%)
Oct 13, 2005 6.170 6.220 5.570 6.050 23,034 -0.15(-2.42%)
Oct 12, 2005 6.220 6.280 6.110 6.200 18,799 -0.05(-0.80%)
Oct 11, 2005 6.260 6.550 5.980 6.250 23,482 -0.25(-3.85%)
Oct 10, 2005 6.240 6.500 6.240 6.500 11,800 +0.21(+3.34%)
Oct 07, 2005 6.000 6.500 6.000 6.290 6,126 +0.29(+4.83%)
Oct 06, 2005 6.350 6.350 6.000 6.000 4,360 -0.35(-5.51%)
Oct 05, 2005 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 04, 2005 6.880 6.890 6.350 6.350 11,643 -0.15(-2.31%)
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.