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 )

0.2200 -0.0150 (-6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jun 30, 2020 5.230 5.230 5.230 0 -0.21(-3.86%)
Jun 29, 2020 5.150 5.550 5.070 5.440 457,013 +0.30(+5.84%)
Jun 26, 2020 5.350 5.450 5.120 5.140 549,518 -0.16(-3.02%)
Jun 25, 2020 5.590 5.630 5.200 5.300 787,101 -0.33(-5.86%)
Jun 24, 2020 6.000 6.060 5.480 5.630 654,394 -0.38(-6.32%)
Jun 23, 2020 6.090 6.200 5.990 6.010 378,936 +0.03(+0.50%)
Jun 22, 2020 6.210 6.270 5.970 5.980 446,508 -0.31(-4.93%)
Jun 19, 2020 6.100 6.290 5.990 6.290 799,010 +0.22(+3.62%)
Jun 18, 2020 6.200 6.270 5.970 6.070 1,080,067 -0.09(-1.46%)
Jun 17, 2020 6.320 6.360 6.120 6.160 655,613 -0.16(-2.53%)
Jun 16, 2020 6.690 6.700 6.180 6.320 1,942,935 -1.00(-13.66%)
Jun 15, 2020 7.800 8.000 7.260 7.320 625,245 -0.74(-9.18%)
Jun 12, 2020 8.140 8.390 7.750 8.060 284,363 +0.29(+3.73%)
Jun 11, 2020 8.130 8.210 7.430 7.770 907,041 -0.81(-9.44%)
Jun 10, 2020 8.720 8.970 8.050 8.580 376,321 -0.13(-1.49%)
Jun 09, 2020 9.080 9.280 8.370 8.710 391,922 -0.56(-6.04%)
Jun 08, 2020 8.700 9.300 8.540 9.270 514,210 +0.65(+7.54%)
Jun 05, 2020 8.850 8.890 7.980 8.620 390,941 -0.03(-0.35%)
Jun 04, 2020 8.180 8.710 7.970 8.650 322,300 +0.65(+8.13%)
Jun 03, 2020 7.770 8.050 7.500 8.000 308,885 +0.40(+5.26%)
Jun 02, 2020 7.780 8.090 7.270 7.600 243,661 +0.01(+0.13%)
Jun 01, 2020 7.310 7.750 7.260 7.590 273,375 +0.08(+1.07%)
May 29, 2020 8.200 8.200 7.340 7.510 530,262 -0.69(-8.41%)
May 28, 2020 8.680 8.940 8.030 8.200 310,804 -0.41(-4.76%)
May 27, 2020 9.600 9.620 7.890 8.610 564,372 -0.89(-9.37%)
May 26, 2020 9.600 10.17 9.250 9.500 667,329 +0.29(+3.15%)
May 25, 2020 9.490 9.570 8.560 9.210 176,213 +0.04(+0.44%)
May 22, 2020 7.660 9.600 7.430 9.170 1,035,361 +1.75(+23.58%)
May 21, 2020 6.930 7.440 6.800 7.420 425,820 +0.73(+10.91%)
May 20, 2020 6.370 6.970 6.260 6.690 305,006 +0.34(+5.35%)
May 19, 2020 6.180 6.590 6.160 6.350 295,806 +0.31(+5.13%)
May 15, 2020 6.040 6.040 6.040 0 +0.33(+5.78%)
May 14, 2020 5.620 5.990 5.620 5.710 131,820 -0.02(-0.35%)
May 13, 2020 6.350 6.350 5.700 5.730 213,637 -0.50(-8.03%)
May 12, 2020 5.900 6.310 5.670 6.230 190,316 +0.35(+5.95%)
May 11, 2020 5.650 5.930 5.650 5.880 131,841 +0.06(+1.03%)
May 08, 2020 5.830 5.990 5.800 5.820 67,705 -0.08(-1.36%)
May 07, 2020 6.090 6.090 5.820 5.900 62,369 -0.08(-1.34%)
May 06, 2020 5.910 6.070 5.860 5.980 116,989 +0.15(+2.57%)
May 05, 2020 5.900 6.090 5.760 5.830 119,379 -0.07(-1.19%)
May 04, 2020 5.710 5.920 5.620 5.900 156,526 -0.08(-1.34%)
May 01, 2020 6.190 6.290 5.690 5.980 213,061 -0.28(-4.47%)
Apr 30, 2020 6.550 6.650 6.200 6.260 173,373 -0.31(-4.72%)
Apr 29, 2020 6.240 6.590 6.150 6.570 134,373 +0.39(+6.31%)
Apr 28, 2020 6.400 6.540 6.100 6.180 123,580 -0.10(-1.59%)
Apr 27, 2020 6.060 6.360 5.910 6.280 229,463 +0.37(+6.26%)
Apr 24, 2020 5.820 5.920 5.700 5.910 119,996 +0.12(+2.07%)
Apr 23, 2020 5.840 5.900 5.650 5.790 128,498 +0.04(+0.70%)
Apr 22, 2020 5.800 5.930 5.710 5.750 143,995 -0.09(-1.54%)
Apr 21, 2020 5.880 6.030 5.690 5.840 160,002 -0.17(-2.83%)
Apr 20, 2020 5.730 6.090 5.650 6.010 241,392 +0.30(+5.25%)
Apr 17, 2020 5.700 5.870 5.550 5.710 150,157 +0.08(+1.42%)
Apr 16, 2020 5.860 5.890 5.580 5.630 99,637 -0.20(-3.43%)
Apr 15, 2020 5.760 5.900 5.660 5.830 110,258 -0.02(-0.34%)
Apr 14, 2020 5.800 6.000 5.760 5.850 148,614 +0.05(+0.86%)
Apr 13, 2020 5.620 5.840 5.600 5.800 140,347 +0.19(+3.39%)
Apr 09, 2020 5.610 5.610 5.610 0 -0.24(-4.10%)
Apr 08, 2020 5.980 6.060 5.780 5.850 253,358 -0.04(-0.68%)
Apr 07, 2020 6.300 6.450 5.830 5.890 187,990 -0.14(-2.32%)
Apr 06, 2020 5.920 6.270 5.810 6.030 188,637 +0.35(+6.16%)
Apr 03, 2020 5.980 6.170 5.650 5.680 119,691 -0.31(-5.18%)
Apr 02, 2020 5.710 6.410 5.710 5.990 187,819 +0.28(+4.90%)
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.