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 )

0.2350 -0.0100 (-4.08%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 30, 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 (%)
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%)
Apr 01, 2020 5.790 6.240 5.680 5.710 280,687 -0.38(-6.24%)
Mar 31, 2020 5.760 6.500 5.760 6.090 191,627 +0.31(+5.36%)
Mar 30, 2020 6.440 6.720 5.660 5.780 202,729 -0.60(-9.40%)
Mar 27, 2020 6.700 7.080 6.170 6.380 247,164 -0.38(-5.62%)
Mar 26, 2020 6.250 7.140 6.010 6.760 526,781 +0.69(+11.37%)
Mar 25, 2020 5.880 6.350 5.750 6.070 547,022 +0.32(+5.57%)
Mar 24, 2020 5.420 6.250 5.200 5.750 691,362 +0.65(+12.75%)
Mar 23, 2020 4.830 5.510 4.790 5.100 375,490 +0.30(+6.25%)
Mar 20, 2020 4.610 5.930 4.430 4.800 457,187 +0.25(+5.49%)
Mar 19, 2020 4.250 4.950 4.140 4.550 418,072 +0.31(+7.31%)
Mar 18, 2020 4.380 4.800 4.080 4.240 341,385 -0.14(-3.20%)
Mar 17, 2020 4.920 5.030 4.180 4.380 381,921 -0.33(-7.01%)
Mar 16, 2020 4.850 5.040 4.300 4.710 460,641 -0.60(-11.30%)
Mar 13, 2020 5.000 5.540 4.910 5.310 443,764 +0.07(+1.34%)
Mar 12, 2020 5.720 5.750 5.000 5.240 531,498 -0.78(-12.96%)
Mar 11, 2020 6.160 6.270 5.970 6.020 223,414 -0.15(-2.43%)
Mar 10, 2020 6.500 6.640 5.900 6.170 303,791 -0.10(-1.59%)
Mar 09, 2020 5.010 7.130 5.010 6.270 418,305 -0.24(-3.69%)
Mar 06, 2020 6.880 6.880 6.430 6.510 248,978 -0.13(-1.96%)
Mar 05, 2020 6.710 6.980 6.570 6.640 319,316 -0.23(-3.35%)
Mar 04, 2020 7.110 7.280 6.770 6.870 307,936 +0.24(+3.62%)
Mar 03, 2020 7.210 7.290 6.590 6.630 246,840 -0.67(-9.18%)
Mar 02, 2020 8.000 8.000 6.950 7.300 482,928 -0.87(-10.65%)
Feb 28, 2020 6.460 8.170 6.250 8.170 682,660 +1.35(+19.79%)
Feb 27, 2020 7.000 7.150 6.360 6.820 401,020 -0.36(-5.01%)
Feb 26, 2020 7.000 7.550 7.000 7.180 247,625 +0.17(+2.43%)
Feb 25, 2020 7.390 7.620 6.950 7.010 364,888 -0.38(-5.14%)
Feb 24, 2020 7.740 7.800 7.290 7.390 228,804 -0.40(-5.13%)
Feb 21, 2020 7.970 8.000 7.740 7.790 283,339 -0.19(-2.38%)
Feb 20, 2020 7.910 8.250 7.910 7.980 252,841 +0.02(+0.25%)
Feb 19, 2020 8.400 8.500 7.890 7.960 218,988 -0.38(-4.56%)
Feb 18, 2020 8.570 8.600 8.340 8.340 168,662 -0.15(-1.77%)
Feb 14, 2020 8.490 8.490 8.490 0 +0.16(+1.92%)
Feb 13, 2020 8.470 8.780 8.270 8.330 215,265 -0.12(-1.42%)
Feb 12, 2020 8.730 8.870 8.450 8.450 132,227 -0.12(-1.40%)
Feb 11, 2020 8.470 9.140 8.350 8.570 387,139 +0.09(+1.06%)
Feb 10, 2020 8.900 9.060 8.370 8.480 290,764 -0.42(-4.72%)
Feb 07, 2020 9.000 9.000 8.630 8.900 241,340 -0.16(-1.77%)
Feb 06, 2020 9.330 9.400 9.030 9.060 192,479 -0.30(-3.21%)
Feb 05, 2020 9.720 9.750 9.310 9.360 170,785 -0.44(-4.49%)
Feb 04, 2020 9.450 9.930 9.370 9.800 127,551 +0.35(+3.70%)
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.