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 (%)
Feb 28, 2022 3.820 4.030 3.570 3.940 382,618 +0.05(+1.29%)
Feb 25, 2022 3.890 3.920 3.700 3.890 284,504 +0.00(+0.00%)
Feb 24, 2022 3.620 3.890 3.530 3.890 315,270 +0.14(+3.73%)
Feb 23, 2022 3.860 3.930 3.730 3.750 208,032 -0.11(-2.85%)
Feb 22, 2022 4.000 3.930 3.800 3.860 217,577 -0.14(-3.50%)
Feb 18, 2022 4.000 0 -0.07(-1.72%)
Feb 17, 2022 4.190 4.190 4.040 4.070 257,704 -0.11(-2.63%)
Feb 16, 2022 4.135 4.210 4.080 4.180 373,491 +0.05(+1.21%)
Feb 15, 2022 4.150 4.180 4.040 4.130 225,153 +0.04(+0.98%)
Feb 14, 2022 4.010 4.140 3.960 4.090 259,622 +0.09(+2.25%)
Feb 11, 2022 4.030 4.130 3.930 4.000 474,047 -0.02(-0.50%)
Feb 10, 2022 4.020 4.290 3.960 4.020 795,719 +0.02(+0.50%)
Feb 09, 2022 3.810 4.050 3.800 4.000 449,227 +0.21(+5.54%)
Feb 08, 2022 3.750 3.820 3.690 3.790 295,003 +0.06(+1.61%)
Feb 07, 2022 3.740 3.850 3.620 3.730 424,077 +0.01(+0.27%)
Feb 04, 2022 3.530 3.850 3.470 3.720 543,452 +0.26(+7.51%)
Feb 03, 2022 3.680 3.410 3.460 172,957 -0.22(-5.98%)
Feb 02, 2022 3.730 3.800 3.620 3.680 272,073 -0.04(-1.08%)
Feb 01, 2022 3.530 3.740 3.440 3.720 1,456,916 +0.19(+5.38%)
Jan 31, 2022 3.500 3.530 356,473 +0.15(+4.44%)
Jan 28, 2022 3.400 3.430 3.230 3.380 278,117 -0.02(-0.59%)
Jan 27, 2022 3.570 3.610 3.400 3.400 253,477 -0.17(-4.76%)
Jan 26, 2022 3.770 3.840 3.560 3.570 350,334 -0.16(-4.29%)
Jan 25, 2022 3.590 3.810 3.470 3.730 338,805 +0.14(+3.90%)
Jan 24, 2022 3.660 3.710 3.310 3.590 667,250 -0.04(-1.10%)
Jan 21, 2022 3.820 3.910 3.600 3.630 474,420 -0.20(-5.22%)
Jan 20, 2022 4.030 4.030 3.740 3.830 305,333 -0.18(-4.49%)
Jan 19, 2022 4.010 4.040 3.860 4.010 234,427 -0.01(-0.25%)
Jan 18, 2022 4.040 4.080 3.970 4.020 292,481 -0.03(-0.74%)
Jan 17, 2022 4.090 4.110 3.980 4.050 74,406 -0.02(-0.49%)
Jan 14, 2022 4.020 4.090 3.930 4.070 373,244 +0.04(+0.99%)
Jan 13, 2022 3.900 4.050 3.820 4.030 326,696 +0.13(+3.33%)
Jan 12, 2022 3.860 4.180 3.790 3.900 354,223 +0.03(+0.91%)
Jan 11, 2022 3.900 3.950 3.830 3.865 245,555 -0.03(-0.90%)
Jan 10, 2022 3.770 3.920 3.670 3.900 325,637 +0.10(+2.63%)
Jan 07, 2022 3.790 3.830 3.620 3.800 373,764 +0.01(+0.26%)
Jan 06, 2022 3.740 3.800 3.650 3.790 287,442 +0.05(+1.34%)
Jan 05, 2022 3.740 3.780 3.570 3.740 315,773 +0.09(+2.47%)
Jan 04, 2022 3.670 3.850 3.650 3.650 291,640 +0.05(+1.39%)
Dec 31, 2021 3.600 3.600 3.600 0 -0.09(-2.44%)
Dec 30, 2021 3.690 3.850 3.660 3.690 276,953 -0.03(-0.81%)
Dec 29, 2021 3.790 3.850 3.620 3.720 401,612 -0.13(-3.38%)
Dec 24, 2021 3.850 3.850 3.850 0 -0.01(-0.26%)
Dec 23, 2021 3.700 3.940 3.660 3.860 313,043 +0.17(+4.61%)
Dec 22, 2021 3.610 3.720 3.570 3.690 298,117 +0.08(+2.22%)
Dec 21, 2021 3.690 3.720 3.560 3.610 321,399 +0.15(+4.34%)
Dec 20, 2021 3.740 3.700 3.460 3.460 151,129 -0.27(-7.24%)
Dec 17, 2021 3.720 3.770 3.570 3.730 253,498 +0.01(+0.27%)
Dec 16, 2021 3.680 3.790 3.570 3.720 256,814 -0.01(-0.27%)
Dec 15, 2021 3.800 3.820 3.620 3.730 249,030 -0.07(-1.84%)
Dec 14, 2021 3.800 3.840 3.630 3.800 477,195 -0.02(-0.52%)
Dec 13, 2021 3.930 3.980 3.680 3.820 807,265 -0.18(-4.50%)
Dec 10, 2021 3.870 4.020 3.770 4.000 185,520 +0.13(+3.36%)
Dec 09, 2021 4.000 4.040 3.830 3.870 289,752 -0.13(-3.25%)
Dec 08, 2021 3.600 4.000 3.540 4.000 565,965 +0.42(+11.73%)
Dec 07, 2021 3.670 3.860 3.520 3.580 455,046 -0.09(-2.45%)
Dec 06, 2021 3.830 4.080 3.630 3.670 422,948 -0.16(-4.18%)
Dec 03, 2021 4.050 4.190 3.800 3.830 530,780 -0.29(-7.04%)
Dec 02, 2021 3.880 4.250 3.810 4.120 1,136,503 +0.26(+6.74%)
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.