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 30, 2022 1.010 0 -0.07(-6.48%)
Dec 29, 2022 1.020 1.100 0.9900 1.080 639,110 +0.10(+10.20%)
Dec 28, 2022 0.9500 1.060 0.9300 0.9800 1,492,745 -0.09(-8.41%)
Dec 23, 2022 1.070 0 +0.06(+5.94%)
Dec 22, 2022 1.140 1.150 0.9700 1.010 1,101,962 -0.09(-8.18%)
Dec 21, 2022 1.150 1.200 1.080 1.100 836,487 -0.03(-3.08%)
Dec 20, 2022 1.350 1.420 1.120 1.135 1,430,626 -0.23(-16.54%)
Dec 19, 2022 1.750 1.750 1.340 1.360 962,495 -0.38(-21.84%)
Dec 16, 2022 1.460 1.830 1.430 1.740 1,490,916 +0.32(+22.54%)
Dec 15, 2022 1.610 1.710 1.420 1.420 626,424 -0.19(-11.80%)
Dec 14, 2022 1.730 1.750 1.590 1.610 752,931 -0.12(-6.94%)
Dec 13, 2022 1.750 1.790 1.670 1.730 780,925 +0.02(+1.17%)
Dec 12, 2022 1.880 1.910 1.710 1.710 498,588 -0.16(-8.56%)
Dec 09, 2022 1.870 2.060 1.850 1.870 852,584 +0.00(+0.00%)
Dec 08, 2022 2.190 2.200 1.870 1.870 620,386 -0.32(-14.61%)
Dec 07, 2022 2.190 2.320 2.070 2.190 929,753 -0.19(-7.98%)
Dec 06, 2022 2.650 2.650 2.170 2.380 1,263,343 -0.14(-5.56%)
Dec 05, 2022 2.680 2.800 2.430 2.520 1,875,181 -0.16(-5.97%)
Dec 02, 2022 2.250 2.680 2.230 2.680 1,336,830 +0.34(+14.53%)
Dec 01, 2022 2.240 2.380 2.160 2.340 733,483 +0.09(+4.00%)
Nov 30, 2022 2.160 2.290 2.130 2.250 1,222,853 -0.05(-2.17%)
Nov 29, 2022 2.250 2.300 2.220 2.300 373,808 -0.05(-2.13%)
Nov 28, 2022 2.260 2.380 2.120 2.350 365,658 +0.09(+3.98%)
Nov 25, 2022 2.260 2.280 2.200 2.260 130,141 +0.00(+0.00%)
Nov 24, 2022 2.290 2.290 2.240 2.260 28,104 -0.09(-3.83%)
Nov 23, 2022 2.010 2.350 2.000 2.350 873,103 +0.34(+16.92%)
Nov 22, 2022 2.050 2.060 1.970 2.010 366,000 -0.04(-1.95%)
Nov 21, 2022 2.230 2.250 2.040 2.050 331,901 -0.24(-10.48%)
Nov 18, 2022 2.280 2.330 2.180 2.290 455,043 +0.03(+1.33%)
Nov 17, 2022 2.480 2.400 2.260 2.260 408,605 -0.22(-8.87%)
Nov 16, 2022 2.330 2.480 2.130 2.480 1,004,821 +0.15(+6.44%)
Nov 15, 2022 2.240 2.370 2.240 2.330 281,921 +0.09(+4.02%)
Nov 14, 2022 2.220 2.390 2.210 2.240 383,928 +0.01(+0.45%)
Nov 11, 2022 2.220 2.250 2.190 2.230 167,803 +0.01(+0.45%)
Nov 10, 2022 2.250 2.310 2.220 2.220 189,832 -0.02(-0.89%)
Nov 09, 2022 2.230 2.460 2.170 2.240 466,140 -0.01(-0.44%)
Nov 08, 2022 2.150 2.300 2.120 2.250 399,612 +0.07(+3.21%)
Nov 07, 2022 2.190 2.220 2.140 2.180 367,228 +0.02(+0.93%)
Nov 04, 2022 2.200 2.220 2.140 2.160 706,001 +0.02(+0.93%)
Nov 03, 2022 2.070 2.200 2.060 2.140 372,355 +0.07(+3.38%)
Nov 02, 2022 2.210 2.210 2.060 2.070 379,841 -0.14(-6.33%)
Nov 01, 2022 2.180 2.275 2.180 2.210 418,050 +0.02(+0.91%)
Oct 31, 2022 2.010 2.280 1.980 2.190 805,480 +0.18(+8.96%)
Oct 28, 2022 1.980 2.050 1.980 2.010 238,510 +0.04(+2.03%)
Oct 27, 2022 2.150 2.160 1.970 1.970 177,921 -0.18(-8.37%)
Oct 26, 2022 2.170 2.250 2.090 2.150 302,751 -0.02(-0.92%)
Oct 25, 2022 2.200 2.290 2.140 2.170 623,434 -0.03(-1.36%)
Oct 24, 2022 2.210 2.270 2.160 2.200 225,822 -0.08(-3.51%)
Oct 21, 2022 2.200 2.290 2.200 2.280 357,688 +0.05(+2.24%)
Oct 20, 2022 2.200 2.260 2.120 2.230 860,499 +0.03(+1.36%)
Oct 19, 2022 2.110 2.210 2.070 2.200 745,192 +0.09(+4.27%)
Oct 18, 2022 2.050 2.160 2.060 2.110 418,158 +0.06(+2.93%)
Oct 17, 2022 2.110 2.180 2.040 2.050 610,413 -0.04(-1.91%)
Oct 14, 2022 2.130 2.170 2.000 2.090 694,966 -0.08(-3.69%)
Oct 13, 2022 2.030 2.200 1.980 2.170 266,316 +0.09(+4.33%)
Oct 12, 2022 2.060 2.140 2.010 2.080 232,365 +0.04(+1.96%)
Oct 11, 2022 2.360 2.380 2.020 2.040 712,577 -0.47(-18.73%)
Oct 07, 2022 2.510 0 +0.11(+4.58%)
Oct 06, 2022 1.705 2.480 1.640 2.400 690,657 +0.69(+40.76%)
Oct 05, 2022 1.690 1.720 1.660 1.705 246,038 +0.01(+0.29%)
Oct 04, 2022 1.820 1.850 1.690 1.700 500,213 -0.12(-6.59%)
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.