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

Pure Cycle Corp (NQ: PCYO )

9.900 -0.010 (-0.10%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 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 (%)
Apr 29, 2016 4.610 4.680 4.550 4.640 11,083 -0.02(-0.43%)
Apr 28, 2016 4.590 4.660 4.550 4.660 5,707 +0.02(+0.43%)
Apr 27, 2016 4.700 4.700 4.550 4.640 7,598 -0.05(-1.07%)
Apr 26, 2016 4.690 4.700 4.450 4.690 1,142 -0.01(-0.21%)
Apr 25, 2016 4.640 4.700 4.420 4.700 4,017 +0.09(+1.95%)
Apr 22, 2016 4.650 4.700 4.610 4.610 3,777 -0.05(-1.07%)
Apr 21, 2016 4.600 4.660 4.538 4.660 13,450 +0.07(+1.53%)
Apr 20, 2016 4.500 4.600 4.483 4.590 5,697 +0.10(+2.23%)
Apr 19, 2016 4.430 4.500 4.380 4.490 2,550 +0.12(+2.75%)
Apr 18, 2016 4.500 4.500 4.370 4.370 6,506 -0.14(-3.10%)
Apr 15, 2016 4.350 4.600 4.350 4.510 8,730 +0.17(+3.92%)
Apr 14, 2016 4.330 4.390 4.320 4.340 1,445 +0.02(+0.46%)
Apr 13, 2016 4.350 4.380 4.300 4.320 6,821 -0.03(-0.69%)
Apr 12, 2016 4.340 4.390 4.330 4.350 5,797 -0.02(-0.46%)
Apr 11, 2016 4.400 4.400 4.315 4.370 19,206 -0.07(-1.58%)
Apr 08, 2016 4.500 4.560 4.310 4.440 10,055 +0.00(+0.00%)
Apr 07, 2016 4.500 4.560 4.320 4.440 18,890 -0.05(-1.11%)
Apr 06, 2016 4.430 4.550 4.380 4.490 11,819 +0.13(+2.98%)
Apr 05, 2016 4.500 4.630 4.290 4.360 29,593 -0.09(-2.02%)
Apr 04, 2016 4.460 4.665 4.390 4.450 9,368 -0.08(-1.76%)
Apr 01, 2016 4.590 4.740 4.500 4.530 13,641 +0.02(+0.44%)
Mar 31, 2016 4.650 4.830 4.510 4.510 5,565 -0.14(-3.01%)
Mar 30, 2016 4.780 4.803 4.650 4.650 5,290 -0.08(-1.69%)
Mar 29, 2016 4.780 4.850 4.730 4.730 21,810 +0.00(+0.00%)
Mar 28, 2016 4.760 4.840 4.730 4.730 8,875 -0.05(-1.05%)
Mar 24, 2016 4.815 4.780 4.780 4.780 6,900 +0.05(+1.06%)
Mar 23, 2016 4.860 4.890 4.730 4.730 3,085 -0.14(-2.87%)
Mar 22, 2016 4.890 4.890 4.870 4.870 2,518 -0.01(-0.20%)
Mar 21, 2016 4.890 4.890 4.840 4.880 34,653 -0.01(-0.20%)
Mar 18, 2016 4.770 4.890 4.770 4.890 53,004 +0.06(+1.24%)
Mar 17, 2016 4.840 4.850 4.760 4.830 4,090 +0.00(+0.00%)
Mar 16, 2016 4.850 4.850 4.804 4.830 9,018 -0.02(-0.41%)
Mar 15, 2016 4.850 4.850 4.800 4.850 5,042 +0.00(+0.00%)
Mar 14, 2016 4.770 4.910 4.575 4.850 31,017 +0.04(+0.83%)
Mar 11, 2016 4.820 4.825 4.800 4.810 6,278 -0.01(-0.21%)
Mar 10, 2016 4.800 4.850 4.800 4.820 26,249 +0.07(+1.47%)
Mar 09, 2016 4.790 4.795 4.750 4.750 1,813 +0.02(+0.42%)
Mar 08, 2016 4.800 4.816 4.540 4.730 15,231 +0.02(+0.42%)
Mar 07, 2016 4.670 4.720 4.460 4.710 17,357 +0.01(+0.21%)
Mar 04, 2016 4.800 4.890 4.700 4.700 9,036 -0.04(-0.84%)
Mar 03, 2016 4.660 4.890 4.620 4.740 8,487 +0.12(+2.60%)
Mar 02, 2016 4.430 4.660 4.430 4.620 12,492 +0.03(+0.65%)
Mar 01, 2016 4.720 4.720 4.590 4.590 1,106 -0.05(-1.08%)
Feb 29, 2016 4.730 4.730 4.539 4.640 6,482 -0.15(-3.13%)
Feb 26, 2016 4.800 4.800 4.740 4.790 7,394 -0.02(-0.42%)
Feb 25, 2016 4.550 4.810 4.550 4.810 11,128 +0.25(+5.48%)
Feb 24, 2016 4.360 4.560 4.360 4.560 8,551 +0.08(+1.79%)
Feb 23, 2016 4.320 4.500 4.320 4.480 10,159 +0.02(+0.34%)
Feb 22, 2016 4.498 4.530 4.370 4.465 5,138 +0.06(+1.48%)
Feb 19, 2016 4.390 4.440 4.390 4.400 3,794 -0.06(-1.35%)
Feb 18, 2016 4.510 4.569 4.375 4.460 6,591 +0.01(+0.22%)
Feb 17, 2016 4.180 4.450 4.180 4.450 12,505 +0.15(+3.49%)
Feb 16, 2016 4.350 4.380 4.190 4.300 6,656 -0.07(-1.60%)
Feb 12, 2016 4.320 4.370 4.370 4.370 13,800 +0.07(+1.63%)
Feb 11, 2016 4.110 4.321 4.110 4.300 9,221 +0.00(+0.00%)
Feb 10, 2016 4.290 4.320 4.010 4.300 4,115 +0.04(+0.94%)
Feb 09, 2016 3.970 4.270 3.970 4.260 10,810 +0.13(+3.15%)
Feb 08, 2016 3.970 4.210 3.970 4.130 8,821 -0.09(-2.13%)
Feb 05, 2016 4.270 4.270 4.160 4.220 11,909 -0.04(-0.94%)
Feb 04, 2016 4.420 4.420 4.240 4.260 7,954 +0.00(+0.00%)
Feb 03, 2016 4.015 4.320 4.015 4.260 8,573 +0.17(+4.16%)
Feb 02, 2016 3.780 4.120 3.730 4.090 24,393 +0.32(+8.49%)
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.