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 (%)
Jul 31, 2023 0.5300 0.6200 0.5300 0.5900 3,335,129 +0.00(+0.00%)
Jul 28, 2023 0.5650 0.5900 0.5500 0.5900 499,047 +0.00(+0.00%)
Jul 27, 2023 0.5800 0.5900 0.5600 0.5900 292,910 +0.03(+5.36%)
Jul 26, 2023 0.5800 0.5900 0.5600 0.5600 213,575 -0.03(-5.08%)
Jul 25, 2023 0.6000 0.6100 0.5600 0.5900 368,072 -0.01(-1.67%)
Jul 24, 2023 0.6000 0.6000 0.5600 0.6000 697,584 +0.00(+0.00%)
Jul 21, 2023 0.5900 0.6000 0.5600 0.6000 258,958 +0.00(+0.00%)
Jul 20, 2023 0.6100 0.6100 0.5700 0.6000 214,834 -0.02(-3.23%)
Jul 19, 2023 0.6300 0.6200 0.5800 0.6200 327,103 -0.01(-1.59%)
Jul 18, 2023 0.6200 0.6300 0.5800 0.6300 249,743 +0.05(+8.62%)
Jul 17, 2023 0.6100 0.6050 0.5700 0.5800 113,640 -0.03(-4.92%)
Jul 14, 2023 0.5900 0.6100 0.5800 0.6100 130,956 -0.02(-3.17%)
Jul 13, 2023 0.6000 0.6300 0.5700 0.6300 364,014 +0.03(+5.00%)
Jul 12, 2023 0.6000 0.6100 0.5700 0.6000 332,379 -0.01(-1.64%)
Jul 11, 2023 0.6200 0.6200 0.5800 0.6100 2,820,640 -0.01(-1.61%)
Jul 10, 2023 0.6300 0.6300 0.5900 0.6200 664,596 -0.01(-1.59%)
Jul 07, 2023 0.5300 0.6300 0.5100 0.6300 1,799,834 +0.12(+23.53%)
Jul 06, 2023 0.6500 0.6100 0.4950 0.5100 3,263,711 -0.14(-21.54%)
Jul 05, 2023 0.6300 0.6500 0.5900 0.6500 592,964 +0.02(+3.17%)
Jul 04, 2023 0.6100 0.6400 0.6000 0.6300 567,939 +0.03(+5.00%)
Jun 30, 2023 0.6000 0 -0.02(-3.23%)
Jun 29, 2023 0.6400 0.6300 0.5300 0.6200 884,030 -0.02(-3.13%)
Jun 28, 2023 0.6600 0.6900 0.6000 0.6400 227,158 -0.02(-3.03%)
Jun 27, 2023 0.5200 0.6600 0.5100 0.6600 2,354,013 +0.14(+26.92%)
Jun 26, 2023 0.6300 0.6500 0.4850 0.5200 2,980,424 -0.11(-17.46%)
Jun 23, 2023 0.6400 0.6400 0.6200 0.6300 714,789 -0.02(-3.08%)
Jun 22, 2023 0.6300 0.6500 0.6200 0.6500 764,474 +0.02(+3.17%)
Jun 21, 2023 0.6300 0.6500 0.6200 0.6300 1,126,657 +0.00(+0.00%)
Jun 20, 2023 0.6400 0.6500 0.6200 0.6300 497,987 -0.02(-3.08%)
Jun 19, 2023 0.6600 0.6800 0.6500 0.6500 221,109 +0.01(+1.56%)
Jun 16, 2023 0.6300 0.6700 0.5800 0.6400 2,342,410 +0.00(+0.00%)
Jun 15, 2023 0.6300 0.6500 0.6200 0.6400 352,396 -0.01(-0.78%)
Jun 14, 2023 0.6500 0.6500 0.6300 0.6450 400,315 -0.01(-0.77%)
Jun 13, 2023 0.6400 0.6600 0.6300 0.6500 580,847 -0.02(-2.99%)
Jun 12, 2023 0.6500 0.6700 0.6400 0.6700 739,955 +0.02(+3.08%)
Jun 09, 2023 0.6600 0.6700 0.6200 0.6500 778,692 -0.03(-4.41%)
Jun 08, 2023 0.6700 0.6800 0.6400 0.6800 581,611 +0.03(+4.62%)
Jun 07, 2023 0.6500 0.6700 0.6300 0.6500 695,755 +0.00(+0.00%)
Jun 06, 2023 0.6500 0.6500 0.6200 0.6500 481,047 +0.01(+1.56%)
Jun 05, 2023 0.6600 0.6600 0.6200 0.6400 642,891 -0.06(-8.57%)
Jun 02, 2023 0.6700 0.7000 0.6200 0.7000 1,494,024 +0.05(+7.69%)
Jun 01, 2023 0.6400 0.6700 0.6200 0.6500 866,836 +0.00(+0.00%)
May 31, 2023 0.6500 0.6700 0.6000 0.6500 3,959,617 -0.09(-12.16%)
May 30, 2023 0.6600 0.7400 0.5900 0.7400 3,107,559 +0.07(+10.45%)
May 29, 2023 0.6300 0.6700 0.6100 0.6700 398,260 +0.06(+9.84%)
May 26, 2023 0.6300 0.6700 0.6000 0.6100 1,635,753 -0.02(-3.17%)
May 25, 2023 0.6800 0.6800 0.6200 0.6300 1,567,945 -0.04(-5.97%)
May 24, 2023 0.6600 0.7300 0.5500 0.6700 11,775,697 +0.01(+1.52%)
May 23, 2023 0.6300 0.7100 0.6300 0.6600 2,070,310 +0.03(+4.76%)
May 19, 2023 0.6300 0 +0.00(+0.00%)
May 18, 2023 0.6100 0.6600 0.6100 0.6300 626,973 +0.01(+1.61%)
May 17, 2023 0.6300 0.6300 0.5800 0.6200 725,884 -0.01(-1.59%)
May 16, 2023 0.5900 0.6400 0.5700 0.6300 4,068,235 +0.04(+6.78%)
May 15, 2023 0.5400 0.6100 0.5200 0.5900 3,674,188 +0.09(+18.00%)
May 12, 2023 0.6000 0.6100 0.4750 0.5000 3,219,407 -0.12(-19.35%)
May 11, 2023 0.6200 0.6300 0.4900 0.6200 6,159,839 +0.00(+0.00%)
May 10, 2023 0.6300 0.6400 0.5900 0.6200 1,026,960 +0.00(+0.00%)
May 09, 2023 0.6200 0.6200 0.5300 0.6200 3,190,065 +0.00(+0.00%)
May 08, 2023 0.6400 0.6400 0.5300 0.6200 5,306,676 +0.00(+0.00%)
May 05, 2023 0.6300 0.6800 0.6000 0.6200 1,133,263 -0.01(-1.59%)
May 04, 2023 0.6100 0.6300 0.5100 0.6300 2,470,148 +0.03(+5.00%)
May 03, 2023 0.6250 0.6300 0.6000 0.6000 579,618 -0.03(-4.00%)
May 02, 2023 0.6500 0.6600 0.6000 0.6250 1,004,152 -0.03(-3.85%)
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.