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 (%)
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%)
Nov 02, 2020 4.870 5.150 4.850 5.050 859,985 +0.18(+3.70%)
Oct 30, 2020 4.860 4.940 4.770 4.870 217,251 +0.00(+0.00%)
Oct 29, 2020 4.770 4.920 4.700 4.870 87,142 +0.07(+1.46%)
Oct 28, 2020 4.830 4.840 4.680 4.800 65,917 -0.10(-2.04%)
Oct 27, 2020 4.910 4.910 4.710 4.900 159,859 -0.01(-0.20%)
Oct 26, 2020 5.060 5.080 4.840 4.910 96,700 -0.15(-2.96%)
Oct 23, 2020 5.020 5.200 4.940 5.060 510,243 -0.02(-0.39%)
Oct 22, 2020 5.100 5.190 4.970 5.080 277,810 -0.02(-0.39%)
Oct 21, 2020 5.020 5.100 4.910 5.100 269,030 +0.35(+7.37%)
Oct 20, 2020 4.970 5.080 4.750 4.750 210,479 -0.21(-4.23%)
Oct 19, 2020 5.200 5.200 4.960 4.960 301,648 -0.08(-1.59%)
Oct 16, 2020 4.980 5.160 4.980 5.040 349,911 +0.05(+1.00%)
Oct 15, 2020 5.050 5.050 4.900 4.990 388,168 -0.03(-0.60%)
Oct 14, 2020 5.090 5.250 5.000 5.020 361,235 -0.02(-0.40%)
Oct 13, 2020 4.830 5.100 4.830 5.040 763,094 +0.24(+5.00%)
Oct 09, 2020 4.800 4.800 4.800 0 +0.05(+1.05%)
Oct 08, 2020 4.400 4.790 4.300 4.750 817,530 +0.35(+7.95%)
Oct 07, 2020 4.300 4.400 4.290 4.400 178,764 +0.10(+2.33%)
Oct 06, 2020 4.240 4.350 4.240 4.300 53,909 +0.01(+0.23%)
Oct 05, 2020 4.390 4.390 4.250 4.290 48,945 -0.02(-0.46%)
Oct 02, 2020 4.290 4.370 4.250 4.310 70,177 -0.06(-1.37%)
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.