NASDAQ, PCYO End of Day and Historical Stock Data [Pure Cycle Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, PCYO:

14 Aug 25 16:47

LAST: 10.04	CHANGE: 0.41	OPEN: 10.31	HIGH: 10.42	ASK: 11.90	VOLUME: 38.9K
LAST: 10.04	CHG(%): 3.92	PREV: 10.45	LOW: 10.01	BID: 6.75

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	10.31	10.42	10.01	10.04	38.8K
13 Aug 25	10.26	10.48	10.26	10.45	23K
12 Aug 25	10.02	10.22	9.96	10.22	41.7K
11 Aug 25	9.91	10.05	9.80	10.00	28.3K
08 Aug 25	9.95	10.09	9.85	9.91	18.6K
07 Aug 25	9.90	10.01	9.85	9.94	53.1K
06 Aug 25	9.73	9.87	9.69	9.80	20.4K
05 Aug 25	9.79	9.81	9.71	9.76	36.3K
04 Aug 25	9.76	9.89	9.71	9.81	35.5K
01 Aug 25	9.78	9.90	9.65	9.75	71.8K

COMPANY PROFILE

Name:
About:	Pure Cycle Corporation was incorporated in Delaware in 1976. We are a vertically integrated water and wastewater service provider engaged in the design, construction, operation and maintenance of water and wastewater systems. Our philosophy is that water is a precious commodity, one which is often undervalued and used inefficiently. We have assets located in the Denver, Colorado metropolitan area, in southeastern Colorado in the Arkansas River, and on the western slope of Colorado; however, we primarily operate in metropolitan Denver, Colorado. We center our business practices around efficient and environmentally responsible water management programs to ensure we have high quality water to meet the long-term needs of our customers. This means we withdraw, treat, store and deliver water to our customers, then collect wastewater from our customers, treat it, and reuse that water through our dual distribution delivery systems. ...
Sector:	Public Utilities
Industry:	Water Supply
CIK:	0276720

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 20, 1994

Purchase Intraday History
for this symbol from Jun 20, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	18.80
EPS Ratio:	0.59
PtB:	1.99
PtS:	267.55
Shares:	24.08M
Market Cap:	241.73M
52wk range:	9.65 - 14.63

TECHNICALS

MA5:	10.12
MA20:	9.98
MA50:	10.24
MA200:	11.19
STO9:	78.26
RSI14:	47.62
WPR14:	-58.57
MTM14:	-0.10
ROC14:	-0.01
Week High:	10.48
Week Low:	9.80
Month High:	10.48
Month Low:	9.65