NasdaqCM - Delayed Quote • USD
Pure Cycle Corporation (PCYO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.53 | 9.55 | 9.45 | 9.50 | 9.50 | 48,000 |
Apr 25, 2024 | 9.53 | 9.61 | 9.45 | 9.49 | 9.49 | 82,100 |
Apr 24, 2024 | 9.50 | 9.60 | 9.34 | 9.57 | 9.57 | 45,500 |
Apr 23, 2024 | 9.73 | 9.78 | 9.37 | 9.50 | 9.50 | 43,700 |
Apr 22, 2024 | 9.59 | 9.69 | 9.56 | 9.64 | 9.64 | 41,000 |
Apr 19, 2024 | 9.27 | 9.56 | 9.27 | 9.53 | 9.53 | 39,800 |
Apr 18, 2024 | 9.37 | 9.42 | 9.29 | 9.29 | 9.29 | 42,400 |
Apr 17, 2024 | 9.54 | 9.54 | 9.28 | 9.37 | 9.37 | 41,500 |
Apr 16, 2024 | 9.50 | 9.60 | 9.40 | 9.54 | 9.54 | 55,300 |
Apr 15, 2024 | 9.63 | 9.80 | 9.35 | 9.50 | 9.50 | 75,200 |
Apr 12, 2024 | 9.70 | 9.72 | 9.43 | 9.66 | 9.66 | 61,100 |
Apr 11, 2024 | 9.50 | 9.84 | 9.50 | 9.68 | 9.68 | 197,600 |
Apr 10, 2024 | 9.52 | 9.60 | 9.31 | 9.51 | 9.51 | 107,300 |
Apr 9, 2024 | 9.67 | 9.75 | 9.53 | 9.69 | 9.69 | 23,100 |
Apr 8, 2024 | 9.70 | 9.91 | 9.61 | 9.67 | 9.67 | 74,100 |
Apr 5, 2024 | 9.35 | 9.66 | 9.35 | 9.60 | 9.60 | 30,600 |
Apr 4, 2024 | 9.45 | 9.53 | 9.31 | 9.47 | 9.47 | 71,100 |
Apr 3, 2024 | 9.31 | 9.52 | 9.31 | 9.35 | 9.35 | 49,900 |
Apr 2, 2024 | 9.50 | 9.56 | 9.32 | 9.36 | 9.36 | 54,900 |
Apr 1, 2024 | 9.50 | 9.60 | 9.40 | 9.54 | 9.54 | 28,100 |
Mar 28, 2024 | 9.55 | 9.67 | 9.50 | 9.50 | 9.50 | 29,000 |
Mar 27, 2024 | 9.27 | 9.56 | 9.27 | 9.54 | 9.54 | 25,400 |
Mar 26, 2024 | 9.32 | 9.32 | 9.23 | 9.25 | 9.25 | 30,800 |
Mar 25, 2024 | 9.48 | 9.56 | 9.31 | 9.33 | 9.33 | 26,800 |
Mar 22, 2024 | 9.47 | 9.71 | 9.46 | 9.46 | 9.46 | 28,500 |
Mar 21, 2024 | 9.44 | 9.61 | 9.44 | 9.57 | 9.57 | 32,700 |
Mar 20, 2024 | 9.26 | 9.62 | 9.24 | 9.45 | 9.45 | 36,100 |
Mar 19, 2024 | 9.23 | 9.43 | 9.17 | 9.33 | 9.33 | 25,000 |
Mar 18, 2024 | 9.26 | 9.67 | 9.20 | 9.20 | 9.20 | 33,600 |
Mar 15, 2024 | 9.25 | 9.48 | 9.22 | 9.30 | 9.30 | 145,100 |
Mar 14, 2024 | 9.51 | 9.51 | 9.29 | 9.29 | 9.29 | 56,700 |
Mar 13, 2024 | 9.82 | 9.93 | 9.50 | 9.54 | 9.54 | 36,700 |
Mar 12, 2024 | 9.91 | 10.00 | 9.87 | 9.87 | 9.87 | 49,100 |
Mar 11, 2024 | 9.95 | 10.04 | 9.87 | 10.00 | 10.00 | 24,300 |
Mar 8, 2024 | 9.98 | 10.12 | 9.86 | 10.00 | 10.00 | 58,100 |
Mar 7, 2024 | 9.83 | 9.99 | 9.80 | 9.93 | 9.93 | 27,500 |
Mar 6, 2024 | 9.86 | 9.94 | 9.73 | 9.74 | 9.74 | 26,800 |
Mar 5, 2024 | 9.89 | 10.09 | 9.83 | 9.85 | 9.85 | 34,100 |
Mar 4, 2024 | 10.06 | 10.07 | 9.80 | 9.88 | 9.88 | 50,800 |
Mar 1, 2024 | 9.97 | 10.07 | 9.84 | 9.89 | 9.89 | 43,200 |
Feb 29, 2024 | 9.94 | 10.11 | 9.88 | 9.97 | 9.97 | 47,400 |
Feb 28, 2024 | 9.78 | 10.02 | 9.73 | 9.82 | 9.82 | 50,900 |
Feb 27, 2024 | 10.01 | 10.03 | 9.83 | 9.85 | 9.85 | 51,600 |
Feb 26, 2024 | 9.87 | 10.00 | 9.75 | 9.94 | 9.94 | 41,700 |
Feb 23, 2024 | 10.15 | 10.15 | 9.90 | 9.95 | 9.95 | 29,600 |
Feb 22, 2024 | 9.79 | 10.11 | 9.65 | 10.07 | 10.07 | 73,000 |
Feb 21, 2024 | 10.10 | 10.10 | 9.77 | 9.85 | 9.85 | 53,300 |
Feb 20, 2024 | 10.00 | 10.32 | 9.95 | 10.06 | 10.06 | 42,000 |
Feb 16, 2024 | 10.32 | 10.32 | 9.96 | 10.02 | 10.02 | 90,600 |
Feb 15, 2024 | 10.31 | 10.47 | 10.20 | 10.35 | 10.35 | 76,400 |
Feb 14, 2024 | 9.73 | 10.05 | 9.61 | 10.04 | 10.04 | 91,100 |
Feb 13, 2024 | 9.83 | 9.83 | 9.41 | 9.54 | 9.54 | 88,500 |
Feb 12, 2024 | 9.75 | 10.07 | 9.65 | 10.01 | 10.01 | 68,300 |
Feb 9, 2024 | 9.79 | 9.86 | 9.65 | 9.69 | 9.69 | 34,900 |
Feb 8, 2024 | 9.83 | 9.99 | 9.75 | 9.83 | 9.83 | 67,700 |
Feb 7, 2024 | 9.61 | 10.04 | 9.60 | 9.89 | 9.89 | 93,400 |
Feb 6, 2024 | 9.79 | 9.80 | 9.60 | 9.70 | 9.70 | 25,200 |
Feb 5, 2024 | 9.84 | 9.93 | 9.76 | 9.78 | 9.78 | 44,000 |
Feb 2, 2024 | 9.92 | 10.08 | 9.80 | 9.95 | 9.95 | 22,300 |
Feb 1, 2024 | 9.86 | 10.15 | 9.86 | 10.03 | 10.03 | 56,600 |
Jan 31, 2024 | 10.02 | 10.20 | 9.78 | 9.79 | 9.79 | 31,700 |
Jan 30, 2024 | 10.28 | 10.28 | 10.03 | 10.09 | 10.09 | 24,200 |
Jan 29, 2024 | 10.50 | 10.56 | 10.17 | 10.28 | 10.28 | 68,600 |
Jan 26, 2024 | 10.55 | 10.63 | 10.45 | 10.50 | 10.50 | 23,100 |
Jan 25, 2024 | 10.62 | 10.62 | 10.07 | 10.50 | 10.50 | 24,900 |
Jan 24, 2024 | 10.61 | 10.61 | 10.44 | 10.50 | 10.50 | 25,200 |
Jan 23, 2024 | 10.51 | 10.61 | 10.39 | 10.53 | 10.53 | 22,300 |
Jan 22, 2024 | 10.23 | 10.60 | 10.20 | 10.43 | 10.43 | 47,300 |
Jan 19, 2024 | 10.14 | 10.27 | 10.03 | 10.18 | 10.18 | 48,500 |
Jan 18, 2024 | 10.03 | 10.21 | 9.97 | 10.07 | 10.07 | 25,600 |
Jan 17, 2024 | 9.95 | 10.10 | 9.95 | 9.98 | 9.98 | 16,300 |
Jan 16, 2024 | 9.96 | 10.25 | 9.83 | 10.01 | 10.01 | 38,100 |
Jan 12, 2024 | 9.92 | 10.14 | 9.83 | 9.99 | 9.99 | 69,000 |
Jan 11, 2024 | 10.04 | 10.42 | 9.92 | 9.95 | 9.95 | 34,500 |
Jan 10, 2024 | 10.00 | 10.17 | 9.93 | 10.11 | 10.11 | 35,300 |
Jan 9, 2024 | 9.91 | 10.09 | 9.89 | 10.00 | 10.00 | 25,600 |
Jan 8, 2024 | 10.03 | 10.16 | 9.93 | 10.05 | 10.05 | 24,600 |
Jan 5, 2024 | 9.95 | 10.36 | 9.95 | 9.98 | 9.98 | 63,300 |
Jan 4, 2024 | 10.11 | 10.31 | 9.95 | 10.02 | 10.02 | 39,500 |
Jan 3, 2024 | 10.34 | 10.34 | 9.96 | 10.04 | 10.04 | 59,100 |
Jan 2, 2024 | 10.49 | 10.51 | 10.25 | 10.30 | 10.30 | 20,200 |
Dec 29, 2023 | 10.60 | 10.70 | 10.47 | 10.47 | 10.47 | 36,500 |
Dec 28, 2023 | 10.37 | 10.63 | 10.21 | 10.60 | 10.60 | 55,900 |
Dec 27, 2023 | 10.32 | 10.59 | 10.32 | 10.44 | 10.44 | 43,700 |
Dec 26, 2023 | 10.21 | 10.44 | 10.00 | 10.34 | 10.34 | 71,300 |
Dec 22, 2023 | 10.34 | 10.45 | 10.15 | 10.24 | 10.24 | 73,900 |
Dec 21, 2023 | 10.43 | 10.43 | 10.01 | 10.26 | 10.26 | 44,700 |
Dec 20, 2023 | 10.50 | 10.78 | 10.25 | 10.32 | 10.32 | 60,200 |
Dec 19, 2023 | 10.65 | 10.87 | 10.52 | 10.57 | 10.57 | 51,400 |
Dec 18, 2023 | 11.00 | 11.00 | 10.57 | 10.60 | 10.60 | 33,600 |
Dec 15, 2023 | 11.00 | 11.14 | 10.92 | 10.95 | 10.95 | 136,000 |
Dec 14, 2023 | 10.70 | 10.99 | 10.42 | 10.88 | 10.88 | 64,900 |
Dec 13, 2023 | 10.30 | 10.63 | 10.23 | 10.55 | 10.55 | 48,700 |
Dec 12, 2023 | 10.28 | 10.43 | 10.19 | 10.38 | 10.38 | 51,300 |
Dec 11, 2023 | 10.22 | 10.34 | 10.15 | 10.23 | 10.23 | 50,400 |
Dec 8, 2023 | 10.20 | 10.35 | 9.89 | 10.20 | 10.20 | 33,000 |
Dec 7, 2023 | 10.10 | 10.24 | 10.02 | 10.15 | 10.15 | 27,100 |
Dec 6, 2023 | 10.13 | 10.24 | 10.07 | 10.08 | 10.08 | 34,900 |
Dec 5, 2023 | 10.11 | 10.17 | 9.88 | 10.05 | 10.05 | 20,500 |
Dec 4, 2023 | 10.05 | 10.18 | 10.05 | 10.12 | 10.12 | 21,400 |
Dec 1, 2023 | 10.00 | 10.20 | 9.89 | 10.14 | 10.14 | 43,200 |
Nov 30, 2023 | 10.14 | 10.14 | 9.74 | 10.00 | 10.00 | 49,500 |
Nov 29, 2023 | 10.14 | 10.25 | 9.98 | 10.07 | 10.07 | 40,800 |
Nov 28, 2023 | 10.01 | 10.10 | 10.00 | 10.05 | 10.05 | 25,600 |
Nov 27, 2023 | 9.96 | 10.14 | 9.96 | 10.02 | 10.02 | 39,800 |
Nov 24, 2023 | 10.02 | 10.07 | 10.02 | 10.04 | 10.04 | 7,600 |
Nov 22, 2023 | 10.06 | 10.13 | 9.95 | 9.99 | 9.99 | 25,300 |
Nov 21, 2023 | 9.98 | 10.15 | 9.81 | 9.97 | 9.97 | 147,500 |
Nov 20, 2023 | 9.61 | 10.14 | 9.61 | 10.04 | 10.04 | 107,400 |
Nov 17, 2023 | 10.05 | 10.05 | 9.62 | 9.67 | 9.67 | 47,600 |
Nov 16, 2023 | 10.30 | 10.31 | 9.90 | 9.96 | 9.96 | 64,700 |
Nov 15, 2023 | 10.50 | 10.56 | 10.19 | 10.23 | 10.23 | 57,400 |
Nov 14, 2023 | 9.94 | 10.44 | 9.92 | 10.39 | 10.39 | 70,800 |
Nov 13, 2023 | 9.77 | 9.87 | 9.63 | 9.74 | 9.74 | 64,100 |
Nov 10, 2023 | 9.82 | 9.89 | 9.60 | 9.77 | 9.77 | 58,000 |
Nov 9, 2023 | 9.86 | 9.91 | 9.60 | 9.73 | 9.73 | 30,200 |
Nov 8, 2023 | 9.85 | 9.85 | 9.70 | 9.79 | 9.79 | 22,900 |
Nov 7, 2023 | 9.69 | 9.80 | 9.65 | 9.80 | 9.80 | 45,400 |
Nov 6, 2023 | 9.95 | 9.95 | 9.61 | 9.73 | 9.73 | 25,700 |
Nov 3, 2023 | 9.80 | 10.00 | 9.70 | 9.94 | 9.94 | 54,800 |
Nov 2, 2023 | 9.67 | 9.81 | 9.44 | 9.65 | 9.65 | 26,500 |
Nov 1, 2023 | 9.55 | 9.70 | 9.36 | 9.66 | 9.66 | 28,100 |
Oct 31, 2023 | 9.57 | 9.63 | 9.45 | 9.56 | 9.56 | 47,600 |
Oct 30, 2023 | 9.40 | 9.65 | 9.34 | 9.57 | 9.57 | 35,800 |
Oct 27, 2023 | 9.50 | 9.55 | 9.28 | 9.31 | 9.31 | 30,000 |
Oct 26, 2023 | 9.59 | 9.66 | 9.52 | 9.56 | 9.56 | 21,800 |
Oct 25, 2023 | 9.54 | 9.65 | 9.53 | 9.55 | 9.55 | 25,500 |
Oct 24, 2023 | 9.52 | 9.58 | 9.48 | 9.54 | 9.54 | 11,200 |
Oct 23, 2023 | 9.50 | 9.67 | 9.47 | 9.47 | 9.47 | 45,700 |
Oct 20, 2023 | 9.57 | 9.67 | 9.48 | 9.55 | 9.55 | 28,900 |
Oct 19, 2023 | 9.35 | 9.60 | 9.33 | 9.53 | 9.53 | 92,700 |
Oct 18, 2023 | 9.42 | 9.54 | 9.40 | 9.43 | 9.43 | 42,500 |
Oct 17, 2023 | 9.63 | 9.72 | 9.50 | 9.51 | 9.51 | 44,700 |
Oct 16, 2023 | 9.81 | 9.99 | 9.60 | 9.63 | 9.63 | 55,700 |
Oct 13, 2023 | 9.47 | 9.90 | 9.47 | 9.77 | 9.77 | 62,800 |
Oct 12, 2023 | 9.54 | 9.60 | 9.33 | 9.43 | 9.43 | 82,200 |
Oct 11, 2023 | 9.45 | 9.64 | 9.45 | 9.55 | 9.55 | 39,300 |
Oct 10, 2023 | 9.59 | 9.63 | 9.40 | 9.47 | 9.47 | 57,000 |
Oct 9, 2023 | 9.66 | 9.69 | 9.51 | 9.53 | 9.53 | 18,800 |
Oct 6, 2023 | 9.64 | 9.86 | 9.45 | 9.73 | 9.73 | 23,000 |
Oct 5, 2023 | 9.64 | 9.79 | 9.59 | 9.67 | 9.67 | 40,500 |
Oct 4, 2023 | 9.47 | 9.60 | 9.40 | 9.54 | 9.54 | 46,700 |
Oct 3, 2023 | 9.51 | 9.60 | 9.36 | 9.54 | 9.54 | 146,500 |
Oct 2, 2023 | 9.56 | 9.61 | 9.44 | 9.51 | 9.51 | 48,900 |
Sep 29, 2023 | 9.71 | 9.77 | 9.57 | 9.60 | 9.60 | 44,400 |
Sep 28, 2023 | 9.66 | 9.67 | 9.37 | 9.63 | 9.63 | 114,500 |
Sep 27, 2023 | 9.59 | 9.78 | 9.55 | 9.62 | 9.62 | 32,700 |
Sep 26, 2023 | 9.71 | 9.79 | 9.54 | 9.57 | 9.57 | 55,000 |
Sep 25, 2023 | 9.44 | 9.80 | 9.44 | 9.71 | 9.71 | 163,000 |
Sep 22, 2023 | 9.54 | 9.60 | 9.48 | 9.51 | 9.51 | 96,000 |
Sep 21, 2023 | 9.53 | 9.73 | 9.48 | 9.53 | 9.53 | 53,600 |
Sep 20, 2023 | 9.97 | 9.97 | 9.63 | 9.66 | 9.66 | 72,100 |
Sep 19, 2023 | 9.98 | 9.99 | 9.85 | 9.90 | 9.90 | 27,000 |
Sep 18, 2023 | 9.94 | 10.06 | 9.84 | 9.97 | 9.97 | 88,600 |
Sep 15, 2023 | 10.29 | 10.37 | 9.91 | 9.99 | 9.99 | 154,100 |
Sep 14, 2023 | 10.33 | 10.41 | 10.23 | 10.28 | 10.28 | 42,300 |
Sep 13, 2023 | 10.31 | 10.40 | 10.22 | 10.35 | 10.35 | 31,700 |
Sep 12, 2023 | 10.49 | 10.60 | 10.33 | 10.37 | 10.37 | 18,900 |
Sep 11, 2023 | 10.67 | 10.67 | 10.38 | 10.49 | 10.49 | 30,700 |
Sep 8, 2023 | 10.77 | 10.78 | 10.51 | 10.62 | 10.62 | 27,900 |
Sep 7, 2023 | 10.69 | 10.89 | 10.65 | 10.81 | 10.81 | 60,000 |
Sep 6, 2023 | 10.76 | 10.98 | 10.51 | 10.69 | 10.69 | 23,400 |
Sep 5, 2023 | 10.97 | 11.00 | 10.64 | 10.72 | 10.72 | 95,800 |
Sep 1, 2023 | 11.04 | 11.25 | 11.01 | 11.08 | 11.08 | 46,400 |
Aug 31, 2023 | 11.15 | 11.31 | 10.96 | 10.99 | 10.99 | 75,800 |
Aug 30, 2023 | 11.17 | 11.23 | 10.61 | 11.04 | 11.04 | 77,400 |
Aug 29, 2023 | 11.29 | 11.29 | 11.07 | 11.22 | 11.22 | 25,800 |
Aug 28, 2023 | 11.29 | 11.31 | 11.11 | 11.25 | 11.25 | 19,900 |
Aug 25, 2023 | 11.45 | 11.45 | 11.08 | 11.16 | 11.16 | 21,700 |
Aug 24, 2023 | 11.33 | 11.46 | 11.32 | 11.36 | 11.36 | 22,000 |
Aug 23, 2023 | 11.62 | 11.69 | 11.25 | 11.38 | 11.38 | 47,700 |
Aug 22, 2023 | 11.53 | 11.69 | 11.40 | 11.55 | 11.55 | 57,900 |
Aug 21, 2023 | 11.85 | 11.85 | 11.54 | 11.60 | 11.60 | 32,000 |
Aug 18, 2023 | 11.72 | 11.93 | 11.69 | 11.82 | 11.82 | 27,800 |
Aug 17, 2023 | 12.05 | 12.09 | 11.79 | 11.82 | 11.82 | 17,100 |
Aug 16, 2023 | 12.14 | 12.14 | 11.97 | 12.00 | 12.00 | 41,500 |
Aug 15, 2023 | 12.01 | 12.25 | 11.84 | 12.08 | 12.08 | 24,700 |
Aug 14, 2023 | 12.14 | 12.15 | 11.98 | 12.03 | 12.03 | 29,000 |
Aug 11, 2023 | 12.11 | 12.28 | 12.11 | 12.14 | 12.14 | 17,000 |
Aug 10, 2023 | 12.21 | 12.31 | 12.00 | 12.04 | 12.04 | 47,800 |
Aug 9, 2023 | 12.12 | 12.26 | 12.11 | 12.18 | 12.18 | 21,000 |
Aug 8, 2023 | 12.20 | 12.20 | 12.06 | 12.14 | 12.14 | 20,900 |
Aug 7, 2023 | 12.25 | 12.30 | 12.12 | 12.25 | 12.25 | 31,800 |
Aug 4, 2023 | 12.53 | 12.58 | 11.93 | 12.17 | 12.17 | 45,500 |
Aug 3, 2023 | 12.47 | 12.58 | 12.26 | 12.47 | 12.47 | 60,400 |
Aug 2, 2023 | 12.39 | 12.52 | 12.19 | 12.47 | 12.47 | 31,800 |
Aug 1, 2023 | 12.32 | 12.49 | 12.20 | 12.44 | 12.44 | 24,700 |
Jul 31, 2023 | 12.35 | 12.40 | 12.23 | 12.32 | 12.32 | 42,300 |
Jul 28, 2023 | 12.45 | 12.52 | 12.24 | 12.28 | 12.28 | 23,400 |
Jul 27, 2023 | 13.06 | 13.06 | 12.27 | 12.33 | 12.33 | 46,100 |
Jul 26, 2023 | 12.70 | 13.07 | 12.59 | 13.01 | 13.01 | 61,700 |
Jul 25, 2023 | 12.82 | 12.86 | 12.69 | 12.80 | 12.80 | 43,900 |
Jul 24, 2023 | 12.54 | 12.99 | 12.54 | 12.88 | 12.88 | 131,400 |
Jul 21, 2023 | 12.65 | 12.68 | 12.45 | 12.53 | 12.53 | 44,700 |
Jul 20, 2023 | 12.54 | 12.72 | 12.43 | 12.54 | 12.54 | 115,500 |
Jul 19, 2023 | 12.50 | 12.91 | 12.40 | 12.58 | 12.58 | 119,400 |
Jul 18, 2023 | 11.91 | 12.67 | 11.91 | 12.50 | 12.50 | 117,900 |
Jul 17, 2023 | 11.14 | 11.95 | 11.13 | 11.89 | 11.89 | 80,700 |
Jul 14, 2023 | 11.07 | 11.43 | 11.00 | 11.20 | 11.20 | 38,900 |
Jul 13, 2023 | 11.11 | 11.43 | 10.75 | 11.08 | 11.08 | 84,000 |
Jul 12, 2023 | 11.24 | 11.29 | 11.00 | 11.10 | 11.10 | 65,200 |
Jul 11, 2023 | 11.01 | 11.25 | 10.83 | 11.12 | 11.12 | 66,900 |
Jul 10, 2023 | 11.05 | 11.06 | 10.91 | 11.00 | 11.00 | 55,500 |
Jul 7, 2023 | 11.11 | 11.20 | 10.94 | 11.02 | 11.02 | 80,600 |
Jul 6, 2023 | 11.19 | 11.25 | 11.02 | 11.10 | 11.10 | 55,900 |
Jul 5, 2023 | 10.94 | 11.28 | 10.85 | 11.24 | 11.24 | 66,900 |
Jul 3, 2023 | 11.07 | 11.07 | 11.00 | 11.00 | 11.00 | 9,400 |
Jun 30, 2023 | 11.01 | 11.15 | 10.99 | 11.00 | 11.00 | 45,800 |
Jun 29, 2023 | 10.86 | 11.03 | 10.77 | 10.96 | 10.96 | 41,100 |
Jun 28, 2023 | 10.74 | 10.95 | 10.74 | 10.85 | 10.85 | 66,600 |
Jun 27, 2023 | 10.50 | 10.95 | 10.46 | 10.82 | 10.82 | 49,700 |
Jun 26, 2023 | 10.57 | 10.59 | 10.30 | 10.45 | 10.45 | 73,000 |
Jun 23, 2023 | 10.73 | 10.75 | 10.52 | 10.62 | 10.62 | 148,800 |
Jun 22, 2023 | 10.72 | 10.96 | 10.70 | 10.80 | 10.80 | 58,000 |
Jun 21, 2023 | 11.05 | 11.05 | 10.75 | 10.81 | 10.81 | 70,800 |
Jun 20, 2023 | 11.36 | 11.41 | 11.03 | 11.11 | 11.11 | 106,100 |
Jun 16, 2023 | 10.35 | 11.37 | 10.24 | 11.36 | 11.36 | 363,700 |
Jun 15, 2023 | 10.22 | 10.35 | 10.06 | 10.35 | 10.35 | 52,600 |
Jun 14, 2023 | 10.35 | 10.38 | 10.15 | 10.20 | 10.20 | 64,600 |
Jun 13, 2023 | 10.26 | 10.46 | 10.08 | 10.34 | 10.34 | 55,300 |
Jun 12, 2023 | 10.25 | 10.35 | 10.12 | 10.20 | 10.20 | 72,800 |
Jun 9, 2023 | 10.30 | 10.30 | 10.13 | 10.21 | 10.21 | 33,900 |
Jun 8, 2023 | 10.45 | 10.45 | 10.28 | 10.33 | 10.33 | 40,400 |
Jun 7, 2023 | 10.33 | 10.48 | 10.20 | 10.40 | 10.40 | 81,800 |
Jun 6, 2023 | 10.00 | 10.38 | 10.00 | 10.28 | 10.28 | 68,100 |
Jun 5, 2023 | 10.00 | 10.08 | 9.78 | 9.97 | 9.97 | 37,900 |
Jun 2, 2023 | 9.74 | 10.07 | 9.70 | 10.00 | 10.00 | 58,400 |
Jun 1, 2023 | 9.77 | 9.79 | 9.49 | 9.67 | 9.67 | 61,100 |
May 31, 2023 | 9.69 | 9.80 | 9.49 | 9.72 | 9.72 | 36,300 |
May 30, 2023 | 9.59 | 9.75 | 9.59 | 9.67 | 9.67 | 16,900 |
May 26, 2023 | 9.80 | 9.80 | 9.47 | 9.54 | 9.54 | 25,600 |
May 25, 2023 | 9.79 | 9.91 | 9.65 | 9.82 | 9.82 | 32,300 |
May 24, 2023 | 9.78 | 9.85 | 9.68 | 9.80 | 9.80 | 78,200 |
May 23, 2023 | 9.81 | 9.87 | 9.74 | 9.80 | 9.80 | 32,900 |
May 22, 2023 | 10.05 | 10.05 | 9.74 | 9.82 | 9.82 | 33,100 |
May 19, 2023 | 10.18 | 10.18 | 9.97 | 10.02 | 10.02 | 50,400 |
May 18, 2023 | 9.90 | 10.09 | 9.78 | 10.09 | 10.09 | 28,700 |
May 17, 2023 | 9.89 | 9.98 | 9.79 | 9.94 | 9.94 | 43,900 |
May 16, 2023 | 9.87 | 9.93 | 9.78 | 9.84 | 9.84 | 36,400 |
May 15, 2023 | 9.59 | 9.95 | 9.52 | 9.89 | 9.89 | 112,700 |
May 12, 2023 | 9.55 | 9.77 | 9.55 | 9.70 | 9.70 | 29,600 |
May 11, 2023 | 9.81 | 9.81 | 9.36 | 9.58 | 9.58 | 62,000 |
May 10, 2023 | 9.77 | 9.89 | 9.53 | 9.84 | 9.84 | 107,200 |
May 9, 2023 | 9.15 | 9.70 | 9.15 | 9.69 | 9.69 | 123,900 |
May 8, 2023 | 9.41 | 9.66 | 9.10 | 9.18 | 9.18 | 40,800 |
May 5, 2023 | 9.68 | 9.80 | 9.36 | 9.41 | 9.41 | 32,200 |
May 4, 2023 | 9.58 | 9.66 | 9.55 | 9.62 | 9.62 | 49,600 |
May 3, 2023 | 9.58 | 9.77 | 9.45 | 9.63 | 9.63 | 73,500 |
May 2, 2023 | 9.68 | 9.69 | 9.48 | 9.60 | 9.60 | 95,300 |
May 1, 2023 | 9.86 | 9.86 | 9.40 | 9.71 | 9.71 | 119,900 |
Apr 28, 2023 | 9.66 | 10.06 | 9.66 | 9.87 | 9.87 | 70,900 |
Apr 27, 2023 | 9.53 | 9.80 | 9.49 | 9.70 | 9.70 | 30,500 |
Related Tickers
ARTNA Artesian Resources Corporation
34.50
-0.06%
GWRS Global Water Resources, Inc.
12.19
-0.49%
CDZI Cadiz Inc.
2.2500
0.00%
SJW SJW Group
53.50
-2.39%
MSEX Middlesex Water Company
49.18
+0.82%
YORW The York Water Company
35.37
0.00%
AWR American States Water Company
69.91
-0.57%
CWT California Water Service Group
47.93
-0.25%
CWCO Consolidated Water Co. Ltd.
25.22
+1.57%