CRON
Cronos Group Inc
$15.38
0.01 (0.07%)
CRON Stock Quote Delayed 15 Minutes
| Historical Data for CRON |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 15.49 | 16.03 | 15.33 | 3,621,600 | 15.38 | 0.01 0.07% |
| 05/23/19 | 15.88 | 16.11 | 15.17 | 4,258,353 | 15.37 | -0.76 -4.71% |
| 05/22/19 | 15.66 | 16.55 | 15.40 | 5,775,472 | 16.13 | 0.53 3.40% |
| 05/21/19 | 14.85 | 15.67 | 14.85 | 4,662,011 | 15.60 | 0.85 5.76% |
| 05/20/19 | 14.88 | 14.98 | 14.45 | 1,856,593 | 14.75 | -0.18 -1.21% |
| 05/17/19 | 14.99 | 15.35 | 14.79 | 3,197,000 | 14.93 | -0.25 -1.65% |
| 05/16/19 | 15.25 | 15.43 | 15.07 | 3,232,876 | 15.18 | 0.03 0.20% |
| 05/15/19 | 15.23 | 15.33 | 14.72 | 4,120,692 | 15.15 | -0.09 -0.59% |
| 05/14/19 | 14.57 | 15.60 | 14.57 | 6,439,678 | 15.24 | 0.99 6.95% |
| 05/13/19 | 15.17 | 15.35 | 14.05 | 6,081,484 | 14.25 | -1.15 -7.47% |
| 05/10/19 | 14.19 | 15.40 | 14.15 | 10,430,800 | 15.40 | 1.31 9.30% |
| 05/09/19 | 15.76 | 15.90 | 13.90 | 10,021,608 | 14.09 | -1.37 -8.86% |
| 05/08/19 | 15.30 | 15.83 | 15.07 | 4,850,983 | 15.46 | 0.02 0.13% |
| 05/07/19 | 16.08 | 16.37 | 15.26 | 4,610,173 | 15.44 | -0.90 -5.51% |
| 05/06/19 | 16.07 | 16.38 | 15.82 | 3,874,697 | 16.34 | -0.23 -1.39% |
| 05/03/19 | 16.73 | 16.93 | 16.44 | 3,386,000 | 16.57 | -0.11 -0.66% |
| 05/02/19 | 16.95 | 17.04 | 16.18 | 4,430,129 | 16.68 | -0.38 -2.23% |
| 05/01/19 | 17.34 | 17.37 | 16.81 | 3,982,006 | 17.06 | -0.10 -0.58% |
| 04/30/19 | 17.02 | 17.67 | 16.84 | 5,402,426 | 17.16 | 0.15 0.88% |
| 04/29/19 | 17.17 | 17.45 | 16.66 | 5,498,386 | 17.01 | -0.15 -0.87% |
| 04/26/19 | 16.41 | 17.40 | 16.35 | 5,950,800 | 17.16 | 0.64 3.87% |
| 04/25/19 | 16.60 | 16.79 | 16.28 | 3,721,525 | 16.52 | -0.07 -0.42% |
| 04/24/19 | 16.24 | 17.17 | 16.14 | 5,852,368 | 16.59 | 0.31 1.90% |
| 04/23/19 | 16.85 | 16.90 | 16.05 | 6,465,266 | 16.28 | -0.58 -3.44% |
| 04/22/19 | 15.70 | 17.00 | 15.55 | 7,370,220 | 16.86 | 1.11 7.05% |
| 04/18/19 | 16.60 | 17.12 | 15.65 | 8,986,000 | 15.75 | -0.17 -1.07% |
| 04/17/19 | 15.56 | 16.11 | 15.53 | 6,132,811 | 15.92 | 0.13 0.82% |
| 04/16/19 | 15.72 | 16.39 | 15.70 | 7,018,337 | 15.79 | 0.01 0.06% |
| 04/15/19 | 16.74 | 17.12 | 15.47 | 9,601,633 | 15.78 | -1.26 -7.39% |
| 04/12/19 | 17.00 | 17.65 | 16.83 | 6,490,800 | 17.04 | 0.19 1.13% |
| 04/11/19 | 17.97 | 18.04 | 16.60 | 8,455,362 | 16.85 | -1.17 -6.49% |
| 04/10/19 | 17.48 | 18.14 | 17.47 | 3,454,109 | 18.02 | 0.32 1.81% |
| 04/09/19 | 17.42 | 17.93 | 17.31 | 4,207,023 | 17.70 | 0.14 0.80% |
| 04/08/19 | 18.35 | 18.42 | 17.48 | 6,753,337 | 17.56 | -0.84 -4.57% |
| 04/05/19 | 18.38 | 18.53 | 18.15 | 3,131,500 | 18.40 | 0.13 0.71% |
| 04/04/19 | 18.10 | 18.57 | 18.10 | 3,242,845 | 18.27 | 0.11 0.61% |
| 04/03/19 | 18.07 | 18.62 | 17.88 | 4,633,122 | 18.16 | -0.10 -0.55% |
| 04/02/19 | 18.50 | 18.76 | 18.11 | 4,575,471 | 18.26 | -0.35 -1.88% |
| 04/01/19 | 18.60 | 18.68 | 18.07 | 5,300,720 | 18.61 | 0.18 0.98% |
| 03/29/19 | 19.00 | 19.24 | 18.21 | 6,708,200 | 18.43 | -0.41 -2.18% |
| 03/28/19 | 17.75 | 19.28 | 17.24 | 13,578,242 | 18.84 | 0.60 3.29% |
| 03/27/19 | 19.57 | 19.92 | 17.71 | 18,408,577 | 18.24 | -2.00 -9.88% |
| 03/26/19 | 19.65 | 20.74 | 19.30 | 15,721,656 | 20.24 | -0.29 -1.41% |
| 03/25/19 | 19.33 | 21.10 | 19.30 | 16,197,495 | 20.53 | 1.30 6.76% |
| 03/22/19 | 20.49 | 20.59 | 19.22 | 10,049,100 | 19.23 | -1.31 -6.38% |
| 03/21/19 | 21.29 | 21.51 | 20.52 | 7,134,531 | 20.54 | -0.72 -3.39% |
| 03/20/19 | 21.38 | 21.88 | 21.03 | 5,631,854 | 21.26 | -0.22 -1.02% |
| 03/19/19 | 21.89 | 22.04 | 21.24 | 6,275,080 | 21.48 | -0.21 -0.97% |
| 03/18/19 | 21.00 | 21.75 | 20.99 | 6,396,328 | 21.69 | 0.69 3.29% |
| 03/15/19 | 20.82 | 21.09 | 20.47 | 5,623,500 | 21.00 | 0.18 0.86% |
| 03/14/19 | 21.14 | 21.41 | 20.36 | 7,199,952 | 20.82 | -0.32 -1.51% |
| 03/13/19 | 21.60 | 22.34 | 21.01 | 9,824,934 | 21.14 | -0.23 -1.08% |
| 03/12/19 | 20.95 | 22.04 | 20.53 | 9,739,947 | 21.37 | 0.45 2.15% |
| 03/11/19 | 21.39 | 21.87 | 20.57 | 11,953,619 | 20.92 | -0.82 -3.77% |
| 03/08/19 | 21.54 | 22.17 | 21.09 | 8,609,900 | 21.74 | -0.57 -2.55% |
| 03/07/19 | 22.35 | 23.15 | 22.05 | 9,200,242 | 22.31 | -0.48 -2.11% |
| 03/06/19 | 23.27 | 24.37 | 22.01 | 15,827,267 | 22.79 | -0.91 -3.84% |
| 03/05/19 | 21.14 | 23.94 | 21.02 | 20,733,936 | 23.70 | 2.24 10.44% |
| Download Data To Spreadsheet | ||||||
CRON Stock Predictions, Articles, and Cronos Group Inc News
New Age Beverages Stock Could Surge to $6.70
NBEV stock has established a solid floor below. The bulls can now mount their efforts to take out the April level in New Age for a rally.
How and Why Tilray Stock Is a Buy Here
Following a long, steep correction and on the heels of earnings, there’s less to fear in stepping into a contrarian position in Tilray stock.
Can Cronos Stock Be a Long-Term Winner?
Like many other marijuana stocks, CRON stock has been on a downward slide. But this could be an opportunity for investors. to buy Cronos stock.
There’s No Question Canopy Growth Stock Wins in the Long Term
Martha Stuart's investment in Canopy Growth stock grabs headlines but does it mean you should follow the trade?
The Bull Thesis for CRON Stock Still Lacks Conviction
In the ever-volatile marijuana segment, CRON stock simply doesn't stack up well against its peers.
It’s Time to Load Up on CGC Stock Again
Canopy Growth is up more 65% year to date and that is four times the performance of the S&P 500. This trend is likely to continue.
Cronos Stock Is Less Attractive Than Many Other Marijuana Names
Cronos shows some promise with its earnings and an investment from Altria, but price and chart trends leave little reason to buy CRON stock.
Without a Better Story, Cronos Stock May Have Further to Fall
Even after a decline, Cronos stock isn't cheap - and management isn't telling a compelling enough story yet.
How Trade War 2.0 Benefits Struggling Cronos Stock
Two-faced CRON stock promised much early on, but a new geopolitical tailwind could change everything for Cronos stock.
The Bullish Thesis for Tilray Stock Is Still Alive and Well
Skeptics have lost fortunes trying to short Amazon and Netflix. They shouldn't make the same mistake with cannabis stocks like TLRY stock.
Cronos Stock Peaked But It Still Holds Promise
Cronos shares peaked months ago at $24 and its latest Q1 report failed to attract buyers. But there are still reasons to be optimistic.
For Aurora Stock, The Bullish Bet Is Still On
Cannabis names like ACB stock have tremendous regulatory headwinds but will eventually also benefit from growing opportunities.
5 Top Stock Trades for Wednesday: RL, GPRO, CRON
Tanger Factory Outlet, Take-Two Interactive, Cronos Group, GoPro and Ralph Lauren are our top stock trades to watch for Wednesday.
Charts Indicate That the Risk/Reward Ratio of Cronos Stock Is Reasonable
Cronos Group has been hammered over the past few sessions. However, interested longs can play CRON stock so long as support holds.
3 Big Stock Charts for Monday: Walmart, Fifth Third Bancorp and Keysight Technologies
The stock charts of WMT, KEYS and FITB stock are poised to start the new trading week out on the verge of big moves.
Analysts Have Their Reasons for Hating Cronos Stock
Investors can take or leave Cronos Group stock at its current price, but analysts are mostly only willing to leave it, for these reasons.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
