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

Curaleaf Holdings Inc (OP: CURLF )

5.650 +0.020 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jan 31, 2020 7.210 7.210 6.870 7.100 278,400 -0.12(-1.72%)
Jan 30, 2020 6.710 7.260 6.644 7.224 246,821 +0.40(+5.93%)
Jan 29, 2020 6.650 6.910 6.643 6.820 196,311 +0.19(+2.79%)
Jan 28, 2020 6.436 6.860 6.410 6.635 215,124 +0.17(+2.71%)
Jan 27, 2020 6.204 6.520 6.150 6.460 398,547 -0.15(-2.27%)
Jan 24, 2020 6.860 6.900 6.460 6.610 479,600 -0.24(-3.50%)
Jan 23, 2020 6.730 7.030 6.725 6.850 276,689 -0.10(-1.44%)
Jan 22, 2020 6.920 7.200 6.914 6.950 263,701 +0.07(+1.02%)
Jan 21, 2020 7.150 7.430 6.799 6.880 757,735 -0.44(-5.98%)
Jan 17, 2020 7.290 7.450 7.270 7.317 389,200 +0.06(+0.76%)
Jan 16, 2020 7.350 7.608 7.100 7.262 711,589 -0.21(-2.78%)
Jan 15, 2020 7.500 7.550 7.311 7.470 750,904 +0.13(+1.77%)
Jan 14, 2020 6.990 7.423 6.950 7.340 949,674 +0.44(+6.38%)
Jan 13, 2020 6.890 6.950 6.730 6.900 558,619 +0.25(+3.82%)
Jan 10, 2020 6.590 6.770 6.430 6.646 554,100 +0.18(+2.72%)
Jan 09, 2020 6.162 6.506 6.070 6.470 509,558 +0.40(+6.59%)
Jan 08, 2020 5.950 6.305 5.870 6.070 755,610 +0.12(+1.98%)
Jan 07, 2020 5.860 6.068 5.840 5.952 456,960 -0.10(-1.61%)
Jan 06, 2020 6.290 6.350 6.050 6.050 264,802 -0.20(-3.20%)
Jan 03, 2020 5.940 6.254 5.940 6.250 277,100 +0.05(+0.81%)
Jan 02, 2020 6.023 6.500 5.880 6.200 512,685 -0.11(-1.74%)
Dec 31, 2019 5.900 6.350 5.900 6.310 753,900 +0.39(+6.59%)
Dec 30, 2019 5.780 6.054 5.780 5.920 750,869 +0.12(+2.07%)
Dec 27, 2019 5.350 5.900 5.350 5.800 364,500 +0.40(+7.41%)
Dec 26, 2019 5.510 5.510 5.370 5.400 325,156 -0.08(-1.46%)
Dec 24, 2019 5.380 5.500 5.350 5.480 149,400 +0.06(+1.17%)
Dec 23, 2019 5.780 5.780 5.389 5.416 373,734 -0.20(-3.62%)
Dec 20, 2019 5.450 5.666 5.430 5.620 407,400 +0.32(+6.04%)
Dec 19, 2019 5.403 5.500 5.300 5.300 303,203 -0.01(-0.18%)
Dec 18, 2019 5.400 5.660 5.250 5.309 335,900 -0.14(-2.58%)
Dec 17, 2019 5.660 5.660 5.310 5.450 385,670 -0.08(-1.45%)
Dec 16, 2019 5.840 5.960 5.487 5.530 636,744 -0.32(-5.47%)
Dec 13, 2019 5.870 6.000 5.750 5.850 240,200 -0.10(-1.68%)
Dec 12, 2019 6.040 6.040 5.850 5.950 159,165 -0.03(-0.50%)
Dec 11, 2019 6.050 6.090 5.920 5.980 196,554 -0.04(-0.64%)
Dec 10, 2019 6.120 6.130 5.960 6.019 194,942 -0.02(-0.35%)
Dec 09, 2019 5.988 6.090 5.940 6.040 213,454 +0.14(+2.37%)
Dec 06, 2019 5.840 5.980 5.730 5.900 339,700 +0.02(+0.34%)
Dec 05, 2019 6.070 6.130 5.870 5.880 182,452 -0.17(-2.83%)
Dec 04, 2019 5.960 6.062 5.850 6.051 412,624 +0.09(+1.53%)
Dec 03, 2019 6.030 6.060 5.810 5.960 201,268 -0.09(-1.54%)
Dec 02, 2019 5.961 6.150 5.800 6.053 280,556 -0.04(-0.61%)
Nov 29, 2019 5.990 6.170 5.890 6.090 209,800 +0.19(+3.22%)
Nov 27, 2019 5.900 5.955 5.747 5.900 215,700 -0.00(-0.03%)
Nov 26, 2019 5.690 5.980 5.600 5.902 409,424 -0.08(-1.31%)
Nov 25, 2019 5.920 6.180 5.730 5.980 575,187 -0.17(-2.76%)
Nov 22, 2019 6.680 6.700 6.050 6.150 572,500 -0.35(-5.38%)
Nov 21, 2019 6.770 7.060 6.350 6.500 1,414,886 +0.16(+2.57%)
Nov 20, 2019 5.860 6.420 5.550 6.337 1,348,342 +0.84(+15.23%)
Nov 19, 2019 5.869 5.950 5.300 5.500 472,079 -0.28(-4.86%)
Nov 18, 2019 5.785 6.000 5.650 5.781 535,232 +0.04(+0.68%)
Nov 15, 2019 5.340 5.804 5.210 5.742 535,000 +0.38(+7.13%)
Nov 14, 2019 4.790 5.420 4.790 5.360 357,745 +0.22(+4.22%)
Nov 13, 2019 4.950 5.207 4.800 5.143 243,313 +0.20(+4.11%)
Nov 12, 2019 4.890 5.507 4.890 4.940 576,763 -0.01(-0.20%)
Nov 11, 2019 4.800 5.210 4.800 4.950 249,769 +0.04(+0.73%)
Nov 08, 2019 4.760 5.000 4.640 4.914 466,700 +0.21(+4.44%)
Nov 07, 2019 4.660 4.750 4.600 4.705 215,584 +0.06(+1.31%)
Nov 06, 2019 4.720 4.806 4.615 4.644 272,597 -0.12(-2.43%)
Nov 05, 2019 4.675 4.830 4.600 4.760 224,438 +0.11(+2.37%)
Nov 04, 2019 4.625 4.900 4.520 4.650 490,667 -0.05(-1.06%)
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.