STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

Pure Cycle Corporation (PCYO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

9.50

-0.07

(-0.73%)

As of 01:22PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	9.53	9.61	9.45	9.50	9.50	28,614
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 09, 2024	9.67	9.75	9.53	9.69	9.69	23,100
Apr 08, 2024	9.70	9.91	9.61	9.67	9.67	74,100
Apr 05, 2024	9.35	9.66	9.35	9.60	9.60	30,600
Apr 04, 2024	9.45	9.53	9.31	9.47	9.47	71,100
Apr 03, 2024	9.31	9.52	9.31	9.35	9.35	49,900
Apr 02, 2024	9.50	9.56	9.32	9.36	9.36	54,900
Apr 01, 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 08, 2024	9.98	10.12	9.86	10.00	10.00	58,100
Mar 07, 2024	9.83	9.99	9.80	9.93	9.93	27,500
Mar 06, 2024	9.86	9.94	9.73	9.74	9.74	26,800
Mar 05, 2024	9.89	10.09	9.83	9.85	9.85	34,100
Mar 04, 2024	10.06	10.07	9.80	9.88	9.88	50,800
Mar 01, 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 09, 2024	9.79	9.86	9.65	9.69	9.69	34,900
Feb 08, 2024	9.83	9.99	9.75	9.83	9.83	67,700
Feb 07, 2024	9.61	10.04	9.60	9.89	9.89	93,400
Feb 06, 2024	9.79	9.80	9.60	9.70	9.70	25,200
Feb 05, 2024	9.84	9.93	9.76	9.78	9.78	44,000
Feb 02, 2024	9.92	10.08	9.80	9.95	9.95	22,300
Feb 01, 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 09, 2024	9.91	10.09	9.89	10.00	10.00	25,600
Jan 08, 2024	10.03	10.16	9.93	10.05	10.05	24,600
Jan 05, 2024	9.95	10.36	9.95	9.98	9.98	63,300
Jan 04, 2024	10.11	10.31	9.95	10.02	10.02	39,500
Jan 03, 2024	10.34	10.34	9.96	10.04	10.04	59,100
Jan 02, 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 08, 2023	10.20	10.35	9.89	10.20	10.20	33,000
Dec 07, 2023	10.10	10.24	10.02	10.15	10.15	27,100
Dec 06, 2023	10.13	10.24	10.07	10.08	10.08	34,900
Dec 05, 2023	10.11	10.17	9.88	10.05	10.05	20,500
Dec 04, 2023	10.05	10.18	10.05	10.12	10.12	21,400
Dec 01, 2023	10.00	10.20	9.89	10.14	10.14	43,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,842.51-31.21(-0.14%)

S&P 5005,032.65-38.98(-0.77%)

DOW38,017.10-443.82(-1.15%)

CAD/USD0.7313+0.0015(+0.21%)

CRUDE OIL82.78-0.03(-0.04%)

Bitcoin CAD88,263.12-559.91(-0.63%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Pure Cycle Corporation (PCYO)

S&P/TSX
21,842.51
-31.21(-0.14%)

S&P 500
5,032.65
-38.98(-0.77%)

DOW
38,017.10
-443.82(-1.15%)

CAD/USD
0.7313
+0.0015(+0.21%)

CRUDE OIL
82.78
-0.03(-0.04%)

Bitcoin CAD
88,263.12
-559.91(-0.63%)