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

Columbia Care Inc (CSE: CCHW )

0.6400 UNCHANGED
Last Price Updated: 4:16 PM EDT, Aug 4, 2023 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 29, 2021 8.250 8.250 7.820 8.150 102,200 +0.02(+0.25%)
Jan 28, 2021 7.410 8.220 7.410 8.130 283,000 +0.34(+4.36%)
Jan 27, 2021 8.250 8.400 7.560 7.790 590,432 -0.49(-5.92%)
Jan 26, 2021 8.360 8.500 8.150 8.280 200,556 -0.29(-3.38%)
Jan 25, 2021 8.800 8.870 8.430 8.570 333,852 -0.16(-1.83%)
Jan 22, 2021 8.500 8.790 8.500 8.730 107,100 +0.13(+1.51%)
Jan 21, 2021 8.700 8.800 8.330 8.600 617,922 +0.05(+0.58%)
Jan 20, 2021 8.880 9.150 8.550 8.550 719,319 -0.40(-4.47%)
Jan 19, 2021 9.400 9.400 8.920 8.950 694,355 -0.41(-4.38%)
Jan 18, 2021 9.500 9.700 9.240 9.360 183,210 -0.25(-2.60%)
Jan 15, 2021 9.100 9.620 9.060 9.610 580,100 +0.61(+6.78%)
Jan 14, 2021 8.800 9.300 8.700 9.000 1,415,140 +0.04(+0.45%)
Jan 13, 2021 8.300 9.000 8.100 8.960 2,593,219 +0.76(+9.27%)
Jan 12, 2021 8.150 8.520 8.030 8.200 1,889,906 +0.14(+1.74%)
Jan 11, 2021 8.050 8.250 7.740 8.060 1,787,704 +0.01(+0.12%)
Jan 08, 2021 8.140 8.150 7.870 8.050 471,400 -0.70(-8.00%)
Jan 07, 2021 8.620 8.990 8.300 8.750 1,199,925 +0.49(+5.93%)
Jan 06, 2021 8.250 9.000 8.150 8.260 1,661,587 +0.25(+3.12%)
Jan 05, 2021 8.500 8.500 7.620 8.010 515,113 -0.25(-3.03%)
Jan 04, 2021 7.930 8.480 7.800 8.260 1,158,327 +0.52(+6.72%)
Dec 31, 2020 7.740 7.740 7.740 0 +0.04(+0.52%)
Dec 30, 2020 7.450 7.700 7.380 7.700 388,125 +0.22(+2.94%)
Dec 29, 2020 7.550 7.900 7.300 7.480 1,682,844 +0.11(+1.49%)
Dec 24, 2020 7.370 7.370 7.370 0 +0.68(+10.16%)
Dec 23, 2020 6.130 6.690 6.070 6.690 775,491 +0.61(+10.03%)
Dec 22, 2020 5.990 6.100 5.970 6.080 1,778,323 +0.12(+2.01%)
Dec 21, 2020 6.000 6.010 5.910 5.960 89,978 -0.04(-0.67%)
Dec 18, 2020 6.050 6.100 6.000 6.000 28,700 -0.05(-0.83%)
Dec 17, 2020 6.200 6.250 6.000 6.050 307,622 -0.08(-1.31%)
Dec 16, 2020 5.990 6.130 5.890 6.130 595,200 +0.17(+2.85%)
Dec 15, 2020 6.020 6.030 5.840 5.960 240,252 -0.06(-1.00%)
Dec 14, 2020 6.050 6.170 5.980 6.020 708,808 -0.03(-0.50%)
Dec 07, 2020 6.050 6.150 6.050 6.050 19,400 -0.20(-3.20%)
Dec 04, 2020 5.720 6.250 5.600 6.250 293,600 +0.62(+11.01%)
Dec 03, 2020 5.630 5.850 5.460 5.630 303,690 +0.04(+0.72%)
Dec 02, 2020 5.520 5.690 5.360 5.590 218,721 +0.07(+1.27%)
Dec 01, 2020 5.820 5.820 5.470 5.520 190,757 -0.05(-0.90%)
Nov 30, 2020 5.480 5.850 5.320 5.570 547,425 +0.17(+3.15%)
Nov 27, 2020 5.450 5.490 5.250 5.400 166,700 +0.14(+2.66%)
Nov 26, 2020 5.330 5.480 5.160 5.260 99,332 +0.27(+5.41%)
Nov 25, 2020 5.000 5.400 4.900 4.990 929,312 -0.04(-0.80%)
Nov 24, 2020 5.140 5.200 4.830 5.030 278,804 +0.01(+0.20%)
Nov 23, 2020 5.000 5.170 4.900 5.020 161,211 +0.06(+1.21%)
Nov 20, 2020 5.160 5.160 4.910 4.960 120,807 -0.17(-3.31%)
Nov 19, 2020 5.330 5.330 5.020 5.130 256,004 -0.18(-3.39%)
Nov 18, 2020 5.190 5.330 5.160 5.310 326,373 +0.11(+2.12%)
Nov 17, 2020 5.250 5.340 5.000 5.200 760,163 -0.05(-0.95%)
Nov 16, 2020 5.250 5.350 5.070 5.250 1,266,204 +0.08(+1.55%)
Nov 13, 2020 5.290 5.300 4.950 5.170 390,901 -0.07(-1.34%)
Nov 12, 2020 5.120 5.240 5.100 5.240 235,986 +0.19(+3.76%)
Nov 11, 2020 5.090 5.240 5.020 5.050 504,213 -0.03(-0.59%)
Nov 10, 2020 4.970 5.080 4.950 5.080 110,125 -0.34(-6.27%)
Nov 09, 2020 5.450 5.520 5.010 5.420 510,925 +0.22(+4.23%)
Nov 06, 2020 4.970 5.280 4.970 5.200 1,520,995 +0.24(+4.84%)
Nov 05, 2020 5.050 5.050 4.900 4.960 548,435 -0.04(-0.80%)
Nov 04, 2020 5.140 5.190 4.970 5.000 1,244,846 -0.09(-1.77%)
Nov 03, 2020 5.090 5.150 4.960 5.090 175,636 +0.04(+0.79%)
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.