Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.710 3.820 3.650 3.700 159,692 -0.15(-3.90%)
Oct 29, 2020 3.790 3.890 3.680 3.850 150,642 +0.10(+2.67%)
Oct 28, 2020 3.870 3.960 3.750 3.750 190,069 -0.25(-6.25%)
Oct 27, 2020 3.890 4.060 3.890 4.000 133,643 +0.13(+3.36%)
Oct 26, 2020 3.930 4.000 3.770 3.870 157,171 -0.06(-1.53%)
Oct 23, 2020 4.010 4.030 3.920 3.930 107,292 -0.11(-2.72%)
Oct 22, 2020 4.130 4.200 3.950 4.040 168,719 -0.09(-2.18%)
Oct 21, 2020 4.170 4.300 4.030 4.130 219,001 -0.05(-1.20%)
Oct 20, 2020 4.220 4.290 4.040 4.180 208,685 -0.03(-0.71%)
Oct 19, 2020 4.140 4.320 4.000 4.210 212,270 -0.01(-0.24%)
Oct 16, 2020 3.850 4.220 3.700 4.220 225,517 +0.40(+10.47%)
Oct 15, 2020 4.000 4.060 3.720 3.820 293,366 -0.27(-6.60%)
Oct 14, 2020 4.110 4.330 4.030 4.090 205,034 -0.17(-3.99%)
Oct 13, 2020 4.550 4.700 4.070 4.260 509,127 -0.06(-1.39%)
Oct 09, 2020 4.320 4.320 4.320 0 +0.44(+11.34%)
Oct 08, 2020 3.550 3.920 3.440 3.880 496,848 +0.53(+15.82%)
Oct 07, 2020 3.150 3.350 3.150 3.350 163,015 +0.17(+5.35%)
Oct 06, 2020 3.220 3.290 3.180 3.180 106,905 -0.04(-1.24%)
Oct 05, 2020 3.130 3.250 3.130 3.220 154,035 +0.06(+1.90%)
Oct 02, 2020 3.150 3.180 3.110 3.160 93,065 -0.03(-0.94%)
Oct 01, 2020 3.150 3.220 3.140 3.190 130,811 +0.04(+1.27%)
Sep 30, 2020 3.160 3.320 3.150 3.150 103,921 -0.09(-2.78%)
Sep 29, 2020 3.220 3.280 3.110 3.240 144,871 +0.05(+1.57%)
Sep 28, 2020 3.260 3.330 3.120 3.190 115,782 -0.11(-3.33%)
Sep 25, 2020 3.090 3.300 3.090 3.300 270,156 +0.20(+6.45%)
Sep 24, 2020 3.250 3.270 3.080 3.100 329,477 -0.17(-5.20%)
Sep 23, 2020 3.480 3.530 3.260 3.270 315,695 -0.23(-6.57%)
Sep 22, 2020 3.520 3.620 3.430 3.500 178,742 -0.02(-0.57%)
Sep 21, 2020 3.590 3.650 3.510 3.520 361,969 -0.18(-4.86%)
Sep 18, 2020 3.640 3.710 3.570 3.700 339,617 +0.07(+1.93%)
Sep 17, 2020 3.580 3.770 3.550 3.630 322,303 +0.04(+1.11%)
Sep 16, 2020 3.730 3.750 3.560 3.590 466,691 -0.15(-4.01%)
Sep 15, 2020 3.680 3.740 3.610 3.740 237,993 -0.02(-0.53%)
Sep 14, 2020 3.780 3.870 3.680 3.760 436,242 -0.20(-5.05%)
Sep 11, 2020 3.990 4.010 3.910 3.960 281,061 -0.01(-0.25%)
Sep 10, 2020 4.040 4.070 3.970 3.970 247,078 -0.06(-1.49%)
Sep 09, 2020 4.130 4.140 4.000 4.030 232,142 -0.06(-1.47%)
Sep 08, 2020 4.040 4.190 3.930 4.090 312,970 -0.03(-0.73%)
Sep 04, 2020 4.120 4.120 4.120 0 -0.03(-0.72%)
Sep 03, 2020 4.180 4.270 4.040 4.150 413,482 -0.07(-1.66%)
Sep 02, 2020 4.290 4.320 4.160 4.220 345,359 -0.05(-1.17%)
Sep 01, 2020 4.410 4.490 4.260 4.270 314,838 -0.18(-4.04%)
Aug 31, 2020 4.550 4.550 4.370 4.450 345,418 -0.07(-1.55%)
Aug 28, 2020 4.380 4.560 4.340 4.520 225,610 +0.14(+3.20%)
Aug 27, 2020 4.390 4.410 4.330 4.380 93,996 -0.02(-0.45%)
Aug 26, 2020 4.550 4.570 4.340 4.400 179,108 -0.13(-2.87%)
Aug 25, 2020 4.470 4.560 4.360 4.530 205,354 +0.12(+2.72%)
Aug 24, 2020 4.370 4.470 4.300 4.410 220,641 +0.07(+1.61%)
Aug 21, 2020 4.490 4.500 4.310 4.340 271,551 -0.15(-3.34%)
Aug 20, 2020 4.500 4.600 4.450 4.490 303,064 -0.17(-3.65%)
Aug 19, 2020 5.000 5.050 4.610 4.660 334,654 -0.40(-7.91%)
Aug 18, 2020 4.990 5.060 4.880 5.060 207,367 +0.06(+1.20%)
Aug 17, 2020 4.960 5.090 4.870 5.000 217,551 +0.04(+0.81%)
Aug 14, 2020 4.650 4.970 4.500 4.960 435,106 +0.34(+7.36%)
Aug 13, 2020 4.510 4.720 4.480 4.620 305,841 +0.10(+2.21%)
Aug 12, 2020 4.470 4.520 4.380 4.520 316,912 +0.12(+2.73%)
Aug 11, 2020 4.790 4.790 4.360 4.400 402,057 -0.35(-7.37%)
Aug 10, 2020 4.450 4.780 4.450 4.750 413,200 +0.31(+6.98%)
Aug 07, 2020 4.570 4.610 4.410 4.440 435,075 -0.12(-2.63%)
Aug 06, 2020 4.600 4.690 4.550 4.560 286,805 -0.04(-0.87%)
Aug 05, 2020 4.710 4.770 4.580 4.600 221,823 -0.15(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.