Pure Cycle Corporation Common Stockのデータ

Pure Cycle Corporation Common Stockの基本情報

名前 Pure Cycle Corporation Common Stock
ティッカー PCYO
United States
上場年 nan
セクター Public Utilities

Pure Cycle Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.98 11.6 11.73 11.77 65900.0 11.77
2021-02-12 11.76 11.5 11.66 11.7 88900.0 11.7
2021-02-11 11.92 11.6 11.81 11.7 65100.0 11.7
2021-02-10 11.91 11.61 11.77 11.83 76000.0 11.83
2021-02-09 11.85 11.6 11.85 11.76 48800.0 11.76
2021-02-08 11.8 11.38 11.38 11.78 45100.0 11.78
2021-02-05 11.53 11.3 11.41 11.34 52700.0 11.34
2021-02-04 11.51 10.98 11.01 11.38 62500.0 11.38
2021-02-03 11.2 10.78 11.2 10.96 71500.0 10.96
2021-02-02 11.6 11.15 11.47 11.28 63600.0 11.28
2021-02-01 11.4 10.6 10.67 11.34 62900.0 11.34
2021-01-29 11.09 10.53 11.09 10.67 82600.0 10.67
2021-01-28 11.25 11.0 11.21 11.04 77500.0 11.04
2021-01-27 11.32 11.0 11.25 11.12 90800.0 11.12
2021-01-26 11.68 11.21 11.68 11.39 52700.0 11.39
2021-01-25 11.75 11.36 11.36 11.61 55600.0 11.61
2021-01-22 11.69 11.36 11.43 11.61 76000.0 11.61
2021-01-21 11.58 11.32 11.52 11.53 48700.0 11.53
2021-01-20 11.82 11.5 11.55 11.58 73700.0 11.58
2021-01-19 11.78 11.27 11.34 11.7 179700.0 11.7
2021-01-15 11.43 11.2 11.33 11.3 64000.0 11.3
2021-01-14 11.48 11.19 11.36 11.43 35900.0 11.43
2021-01-13 11.5 11.2 11.5 11.33 53800.0 11.33
2021-01-12 11.63 11.27 11.58 11.46 49800.0 11.46
2021-01-11 11.73 11.18 11.73 11.42 76500.0 11.42
2021-01-08 11.87 11.5 11.85 11.75 39400.0 11.75
2021-01-07 12.11 11.57 12.0 11.83 201900.0 11.83
2021-01-06 12.2 11.8 11.95 12.03 81100.0 12.03
2021-01-05 12.39 11.15 11.2 11.9 202700.0 11.9
2021-01-04 11.4 11.05 11.4 11.15 216300.0 11.15
2020-12-31 11.29 10.82 10.96 11.23 44800.0 11.23
2020-12-30 11.02 10.82 10.92 10.96 57600.0 10.96
2020-12-29 11.29 10.79 11.29 10.88 34000.0 10.88
2020-12-28 11.25 10.86 11.02 11.2 42900.0 11.2
2020-12-24 11.39 10.71 11.06 10.89 27200.0 10.89
2020-12-23 11.0 10.67 11.0 10.83 81200.0 10.83
2020-12-22 10.98 10.65 10.8 10.68 36700.0 10.68
2020-12-21 10.8 10.43 10.43 10.76 114200.0 10.76
2020-12-18 11.14 10.57 11.14 10.68 164900.0 10.68
2020-12-17 11.05 10.71 10.83 11.05 140800.0 11.05
2020-12-16 11.49 10.72 11.35 10.74 79200.0 10.74
2020-12-15 11.35 11.05 11.05 11.27 34500.0 11.27
2020-12-14 11.22 10.83 10.95 10.99 55300.0 10.99
2020-12-11 11.1 10.6 10.66 10.92 74000.0 10.92
2020-12-10 10.97 10.35 10.77 10.73 47900.0 10.73
2020-12-09 11.0 10.73 10.99 10.77 44600.0 10.77
2020-12-08 10.92 10.44 10.66 10.91 43700.0 10.91
2020-12-07 10.76 10.24 10.33 10.64 43800.0 10.64
2020-12-04 10.31 10.01 10.1 10.26 29000.0 10.26
2020-12-03 10.21 9.95 10.07 10.12 36500.0 10.12
2020-12-02 10.19 9.76 10.14 10.13 55100.0 10.13
2020-12-01 10.0 9.54 9.65 9.98 76300.0 9.98
2020-11-30 9.81 9.49 9.76 9.54 64500.0 9.54
2020-11-27 10.07 9.61 10.07 9.79 37400.0 9.79
2020-11-25 10.18 9.97 10.14 9.97 98500.0 9.97
2020-11-24 10.46 9.98 10.16 10.14 121000.0 10.14
2020-11-23 10.17 9.98 10.14 10.07 49600.0 10.07
2020-11-20 10.13 9.86 9.9 10.05 70200.0 10.05
2020-11-19 10.07 9.97 10.07 10.0 20900.0 10.0
2020-11-18 10.32 9.92 10.32 9.98 94700.0 9.98
2020-11-17 10.3 9.92 10.09 10.23 134900.0 10.23
2020-11-16 10.22 9.95 10.05 10.1 87500.0 10.1
2020-11-13 10.06 9.8 10.0 9.96 52700.0 9.96
2020-11-12 10.29 9.87 10.21 9.89 42800.0 9.89
2020-11-11 10.27 10.0 10.19 10.27 39200.0 10.27
2020-11-10 10.24 9.86 10.04 10.14 56700.0 10.14
2020-11-09 10.3 9.64 9.64 9.8 71900.0 9.8
2020-11-06 9.56 9.2 9.56 9.32 64700.0 9.32
2020-11-05 9.52 9.25 9.47 9.5 52600.0 9.5
2020-11-04 9.52 9.35 9.35 9.49 43300.0 9.49
2020-11-03 9.61 8.98 8.98 9.46 74500.0 9.46
2020-11-02 9.03 8.76 8.9 8.88 46600.0 8.88
2020-10-30 8.91 8.74 8.8 8.8 82500.0 8.8
2020-10-29 8.93 8.52 8.62 8.81 77400.0 8.81
2020-10-28 8.73 8.6 8.64 8.68 40100.0 8.68
2020-10-27 8.76 8.64 8.67 8.72 69000.0 8.72
2020-10-26 8.93 8.68 8.92 8.68 53700.0 8.68
2020-10-23 9.04 8.85 8.95 8.92 42500.0 8.92
2020-10-22 9.01 8.72 8.91 8.88 64300.0 8.88
2020-10-21 9.08 8.85 8.95 8.86 91800.0 8.86
2020-10-20 9.21 8.94 9.14 8.98 189600.0 8.98
2020-10-19 9.62 9.01 9.55 9.03 70200.0 9.03
2020-10-16 9.74 9.2 9.4 9.25 58100.0 9.25
2020-10-15 9.55 9.16 9.33 9.49 43700.0 9.49
2020-10-14 9.86 9.34 9.84 9.36 34600.0 9.36
2020-10-13 10.15 9.68 9.68 9.94 45000.0 9.94
2020-10-12 10.2 9.95 9.99 10.13 46900.0 10.13
2020-10-09 9.95 9.58 9.58 9.88 36100.0 9.88
2020-10-08 9.69 9.43 9.53 9.63 28300.0 9.63
2020-10-07 9.52 9.23 9.41 9.45 38700.0 9.45
2020-10-06 9.56 9.12 9.48 9.27 40200.0 9.27
2020-10-05 9.22 9.04 9.13 9.22 93900.0 9.22
2020-10-02 9.14 8.96 9.14 9.05 34000.0 9.05
2020-10-01 9.26 8.81 9.01 9.18 95600.0 9.18
2020-09-30 9.09 8.96 9.03 9.01 84000.0 9.01
2020-09-29 9.2 8.96 9.19 9.01 92100.0 9.01
2020-09-28 9.31 9.18 9.25 9.18 69400.0 9.18
2020-09-25 9.24 9.11 9.14 9.17 76400.0 9.17
2020-09-24 9.18 8.99 9.03 9.07 65300.0 9.07
2020-09-23 9.23 8.96 9.14 9.0 119700.0 9.0
2020-09-22 9.37 9.13 9.32 9.18 33700.0 9.18
2020-09-21 9.65 9.21 9.51 9.34 95500.0 9.34
2020-09-18 10.2 9.6 10.17 9.62 302400.0 9.62
2020-09-17 10.34 9.94 10.16 10.01 47500.0 10.01
2020-09-16 10.33 10.06 10.13 10.23 52000.0 10.23
2020-09-15 10.48 10.1 10.36 10.13 54800.0 10.13
2020-09-14 10.3 9.9 9.96 10.26 156700.0 10.26
2020-09-11 9.97 9.57 9.95 9.83 71500.0 9.83
2020-09-10 9.96 9.64 9.72 9.88 71000.0 9.88
2020-09-09 10.0 9.72 9.8 9.72 42100.0 9.72
2020-09-08 9.96 9.55 9.58 9.82 76400.0 9.82
2020-09-04 9.72 9.55 9.67 9.61 57700.0 9.61
2020-09-03 9.65 9.55 9.65 9.6 45700.0 9.6
2020-09-02 9.7 9.48 9.53 9.63 211000.0 9.63
2020-09-01 9.7 9.42 9.7 9.57 95800.0 9.57
2020-08-31 9.94 9.5 9.55 9.76 72700.0 9.76
2020-08-28 10.06 9.56 10.06 9.56 59600.0 9.56
2020-08-27 10.13 9.82 10.13 10.0 90000.0 10.0
2020-08-26 10.26 10.07 10.21 10.07 95700.0 10.07
2020-08-25 10.3 9.97 9.97 10.17 327700.0 10.17
2020-08-24 9.95 9.73 9.75 9.93 45600.0 9.93
2020-08-21 9.77 9.57 9.66 9.73 35800.0 9.73
2020-08-20 9.79 9.56 9.71 9.7 35100.0 9.7
2020-08-19 9.97 9.69 9.69 9.79 50400.0 9.79
2020-08-18 9.97 9.6 9.96 9.69 38900.0 9.69
2020-08-17 9.97 9.63 9.72 9.96 48500.0 9.96
2020-08-14 9.67 9.51 9.57 9.64 11100.0 9.64
2020-08-13 9.89 9.51 9.83 9.61 47700.0 9.61
2020-08-12 9.95 9.73 9.8 9.89 52900.0 9.89
2020-08-11 9.93 9.66 9.73 9.7 39900.0 9.7
2020-08-10 9.68 9.57 9.58 9.63 43400.0 9.63
2020-08-07 9.55 9.2 9.2 9.52 59800.0 9.52
2020-08-06 9.36 9.17 9.27 9.3 61500.0 9.3
2020-08-05 9.36 9.16 9.25 9.25 46100.0 9.25
2020-08-04 9.31 9.1 9.17 9.17 54400.0 9.17
2020-08-03 9.27 9.0 9.04 9.18 85400.0 9.18
2020-07-31 9.07 8.79 9.07 9.03 57500.0 9.03
2020-07-30 9.2 8.89 8.89 9.06 85000.0 9.06
2020-07-29 9.3 8.98 8.98 9.01 61000.0 9.01
2020-07-28 9.13 8.76 8.78 8.93 63300.0 8.93
2020-07-27 8.92 8.6 8.68 8.84 47100.0 8.84
2020-07-24 9.01 8.7 8.94 8.72 75200.0 8.72
2020-07-23 9.18 8.89 9.05 8.93 38300.0 8.93
2020-07-22 9.22 9.01 9.1 9.08 44500.0 9.08
2020-07-21 9.2 8.99 8.99 9.16 34700.0 9.16
2020-07-20 9.1 8.84 9.1 8.87 74800.0 8.87
2020-07-17 9.39 8.95 9.01 9.15 74000.0 9.15
2020-07-16 9.11 8.8 8.97 9.05 168100.0 9.05
2020-07-15 9.25 8.84 8.95 9.01 178100.0 9.01
2020-07-14 8.9 8.72 8.75 8.85 31200.0 8.85
2020-07-13 9.23 8.73 8.9 8.8 92200.0 8.8
2020-07-10 9.01 8.75 8.84 8.84 138900.0 8.84
2020-07-09 9.13 8.66 9.0 8.75 101200.0 8.75
2020-07-08 9.34 8.92 9.22 8.96 97800.0 8.96
2020-07-07 9.75 9.16 9.6 9.18 51500.0 9.18
2020-07-06 9.56 9.21 9.45 9.55 159500.0 9.55
2020-07-02 9.55 9.28 9.5 9.32 44300.0 9.32
2020-07-01 9.41 9.15 9.16 9.36 50900.0 9.36
2020-06-30 9.32 9.1 9.2 9.19 44600.0 9.19
2020-06-29 9.33 8.7 8.8 9.21 60300.0 9.21
2020-06-26 9.09 8.63 9.04 8.68 209800.0 8.68
2020-06-25 9.22 8.99 9.02 9.11 74000.0 9.11
2020-06-24 9.33 8.9 9.23 9.01 86800.0 9.01
2020-06-23 9.6 9.32 9.37 9.37 84000.0 9.37
2020-06-22 9.47 9.25 9.34 9.34 80200.0 9.34
2020-06-19 9.58 9.22 9.35 9.35 264800.0 9.35
2020-06-18 9.61 9.19 9.5 9.24 362000.0 9.24
2020-06-17 9.72 9.52 9.72 9.57 67300.0 9.57
2020-06-16 10.05 9.62 10.03 9.75 83100.0 9.75
2020-06-15 9.83 9.02 9.1 9.81 86700.0 9.81
2020-06-12 9.34 9.01 9.32 9.27 111700.0 9.27
2020-06-11 9.74 9.0 9.67 9.06 153000.0 9.06
2020-06-10 10.11 9.72 10.08 9.74 84900.0 9.74
2020-06-09 10.38 10.03 10.32 10.05 96100.0 10.05
2020-06-08 10.76 10.31 10.55 10.38 79000.0 10.38
2020-06-05 10.77 10.3 10.34 10.48 116800.0 10.48
2020-06-04 10.32 10.09 10.16 10.17 39600.0 10.17
2020-06-03 10.47 10.15 10.25 10.25 83400.0 10.25
2020-06-02 10.24 9.97 10.2 10.08 38200.0 10.08
2020-06-01 10.38 10.15 10.2 10.16 97200.0 10.16
2020-05-29 10.23 9.83 9.94 10.16 82000.0 10.16
2020-05-28 10.09 9.87 10.0 9.98 108500.0 9.98
2020-05-27 10.05 9.79 10.0 10.0 97000.0 10.0
2020-05-26 10.22 9.92 10.22 9.98 118300.0 9.98
2020-05-22 10.0 9.71 9.82 10.0 32300.0 10.0
2020-05-21 10.02 9.65 9.92 9.81 48700.0 9.81
2020-05-20 10.07 9.77 9.84 9.96 55900.0 9.96
2020-05-19 9.92 9.68 9.81 9.72 55200.0 9.72
2020-05-18 10.35 9.78 10.0 9.89 159300.0 9.89
2020-05-15 9.81 9.46 9.73 9.76 44500.0 9.76
2020-05-14 9.72 9.07 9.5 9.69 79600.0 9.69
2020-05-13 9.92 9.53 9.75 9.68 102800.0 9.68
2020-05-12 9.86 9.5 9.6 9.78 91900.0 9.78
2020-05-11 9.94 9.61 9.92 9.61 93200.0 9.61
2020-05-08 10.2 9.87 10.18 10.04 103600.0 10.04
2020-05-07 10.17 9.94 10.07 10.04 62600.0 10.04
2020-05-06 10.24 9.85 10.07 9.93 57400.0 9.93
2020-05-05 10.49 9.95 10.01 10.09 320600.0 10.09
2020-05-04 9.98 9.56 9.81 9.83 64000.0 9.83
2020-05-01 10.13 9.56 10.04 9.84 89800.0 9.84
2020-04-30 10.5 10.08 10.28 10.27 128900.0 10.27
2020-04-29 10.9 10.3 10.32 10.49 159200.0 10.49
2020-04-28 10.2 9.89 10.07 10.1 564500.0 10.1
2020-04-27 10.22 9.61 9.99 9.88 51600.0 9.88
2020-04-24 9.91 9.52 9.84 9.55 71900.0 9.55
2020-04-23 10.42 9.74 10.31 9.79 75100.0 9.79
2020-04-22 10.42 10.14 10.26 10.31 74600.0 10.31
2020-04-21 10.23 9.91 9.93 10.19 70300.0 10.19
2020-04-20 10.29 9.83 9.9 10.23 108400.0 10.23
2020-04-17 10.42 10.09 10.28 10.09 86600.0 10.09
2020-04-16 10.23 9.7 10.08 10.09 67900.0 10.09
2020-04-15 10.3 9.7 9.89 10.05 51200.0 10.05
2020-04-14 10.61 10.09 10.36 10.17 57400.0 10.17
2020-04-13 10.39 9.97 10.17 10.15 60300.0 10.15
2020-04-09 10.49 10.01 10.44 10.25 100100.0 10.25
2020-04-08 10.25 9.39 9.59 10.05 81600.0 10.05
2020-04-07 10.31 9.1 9.5 9.13 95900.0 9.13
2020-04-06 9.4 8.6 8.6 9.33 77600.0 9.33
2020-04-03 8.84 8.12 8.79 8.33 100700.0 8.33
2020-04-02 9.97 8.58 9.51 8.97 111800.0 8.97
2020-04-01 10.83 9.57 10.74 9.58 131500.0 9.58
2020-03-31 11.16 10.11 10.47 11.15 156400.0 11.15
2020-03-30 10.45 9.75 9.75 10.45 60800.0 10.45
2020-03-27 10.21 9.48 9.74 9.74 44900.0 9.74
2020-03-26 10.58 9.47 9.74 10.06 66600.0 10.06
2020-03-25 10.14 9.02 9.11 9.76 54900.0 9.76
2020-03-24 9.73 8.62 9.66 9.17 108000.0 9.17
2020-03-23 9.38 8.31 9.01 9.29 82700.0 9.29
2020-03-20 10.27 8.87 9.4 9.2 281800.0 9.2
2020-03-19 9.74 7.18 7.18 9.28 149200.0 9.28
2020-03-18 9.05 7.48 8.96 7.93 219100.0 7.93
2020-03-17 10.02 8.31 8.69 9.33 107000.0 9.33
2020-03-16 9.53 8.41 9.53 8.6 194400.0 8.6
2020-03-13 10.74 10.16 10.52 10.39 144700.0 10.39
2020-03-12 11.21 10.11 11.01 10.17 133000.0 10.17
2020-03-11 12.03 11.3 11.88 11.46 83500.0 11.46
2020-03-10 12.66 11.71 12.64 12.06 80700.0 12.06
2020-03-09 12.27 11.67 12.12 12.19 77800.0 12.19
2020-03-06 12.63 12.18 12.29 12.59 61600.0 12.59
2020-03-05 12.76 12.31 12.73 12.52 61700.0 12.52
2020-03-04 12.78 12.25 12.42 12.75 47200.0 12.75
2020-03-03 12.58 12.19 12.4 12.28 73100.0 12.28
2020-03-02 12.55 12.13 12.39 12.42 58200.0 12.42
2020-02-28 12.4 11.88 12.12 12.37 78300.0 12.37
2020-02-27 12.99 12.37 12.96 12.37 83900.0 12.37
2020-02-26 13.42 13.06 13.08 13.07 77800.0 13.07
2020-02-25 13.42 12.89 13.42 13.1 93000.0 13.1
2020-02-24 13.62 13.38 13.61 13.47 45300.0 13.47
2020-02-21 13.83 13.51 13.69 13.76 118500.0 13.76
2020-02-20 13.65 13.31 13.52 13.62 152700.0 13.62
2020-02-19 13.57 13.4 13.42 13.53 62800.0 13.53
2020-02-18 13.58 13.31 13.52 13.42 66900.0 13.42