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 (%)
Jun 30, 2021 5.790 5.790 5.790 0 +0.04(+0.70%)
Jun 29, 2021 5.610 5.900 5.610 5.750 211,423 -0.01(-0.17%)
Jun 28, 2021 5.850 5.990 5.730 5.760 1,066,055 -0.06(-1.03%)
Jun 25, 2021 6.000 6.000 5.720 5.820 897,352 -0.06(-1.02%)
Jun 24, 2021 6.000 6.250 5.880 5.880 492,224 +0.00(+0.00%)
Jun 23, 2021 5.780 6.060 5.750 5.880 186,133 +0.16(+2.80%)
Jun 22, 2021 6.120 6.150 5.710 5.720 298,156 -0.38(-6.23%)
Jun 21, 2021 6.250 6.250 5.950 6.100 496,823 -0.08(-1.29%)
Jun 18, 2021 6.360 6.510 6.170 6.180 394,103 -0.23(-3.59%)
Jun 17, 2021 6.630 6.630 6.320 6.410 355,949 -0.10(-1.54%)
Jun 16, 2021 6.640 6.750 6.510 6.510 221,287 -0.07(-1.06%)
Jun 15, 2021 6.750 6.810 6.510 6.580 137,458 -0.17(-2.52%)
Jun 14, 2021 6.850 6.940 6.700 6.750 439,428 -0.03(-0.44%)
Jun 11, 2021 6.810 6.920 6.720 6.780 133,063 -0.04(-0.59%)
Jun 10, 2021 6.850 6.850 6.770 6.820 43,984 -0.05(-0.73%)
Jun 09, 2021 6.870 7.000 6.810 6.870 149,024 +0.01(+0.15%)
Jun 08, 2021 6.870 6.950 6.810 6.860 123,735 -0.07(-1.01%)
Jun 07, 2021 7.050 7.060 6.930 6.930 92,533 -0.12(-1.70%)
Jun 04, 2021 6.960 7.050 6.930 7.050 133,652 +0.12(+1.73%)
Jun 03, 2021 7.080 7.120 6.930 6.930 111,150 -0.26(-3.62%)
Jun 02, 2021 7.220 7.220 7.060 7.190 149,304 -0.02(-0.28%)
Jun 01, 2021 7.230 7.320 7.090 7.210 105,481 +0.11(+1.55%)
May 31, 2021 7.180 7.310 7.090 7.100 30,769 -0.17(-2.34%)
May 28, 2021 7.350 7.850 7.270 7.270 126,382 -0.67(-8.44%)
May 27, 2021 7.260 7.940 7.120 7.940 84,200 +0.68(+9.37%)
May 26, 2021 7.020 7.290 7.010 7.260 87,884 +0.21(+2.98%)
May 25, 2021 6.910 7.120 6.910 7.050 127,372 +0.16(+2.32%)
May 21, 2021 6.890 6.890 6.890 0 -0.26(-3.64%)
May 20, 2021 7.050 7.240 7.050 7.150 102,466 +0.16(+2.29%)
May 19, 2021 7.240 7.250 6.960 6.990 279,956 -0.25(-3.45%)
May 18, 2021 7.270 7.360 7.010 7.240 199,148 -0.01(-0.14%)
May 17, 2021 7.640 7.690 7.080 7.250 475,411 -0.21(-2.82%)
May 14, 2021 7.040 7.640 7.000 7.460 113,010 +0.41(+5.82%)
May 13, 2021 7.230 7.500 6.880 7.050 468,388 -0.22(-3.03%)
May 12, 2021 7.600 7.620 7.240 7.270 201,678 -0.23(-3.07%)
May 11, 2021 7.400 7.760 7.110 7.500 441,642 -0.11(-1.45%)
May 10, 2021 7.610 7.650 7.530 7.610 180,100 +0.02(+0.26%)
May 07, 2021 7.530 7.680 7.470 7.590 489,418 +0.09(+1.20%)
May 06, 2021 7.840 7.930 7.350 7.500 149,899 -0.31(-3.97%)
May 05, 2021 8.040 8.050 7.750 7.810 188,855 -0.18(-2.25%)
May 04, 2021 8.200 8.250 7.780 7.990 184,969 -0.22(-2.68%)
May 03, 2021 8.200 8.400 8.080 8.210 497,948 +0.02(+0.24%)
Apr 30, 2021 7.970 8.200 7.920 8.190 329,200 +0.24(+3.02%)
Apr 29, 2021 7.750 8.100 7.700 7.950 805,735 +0.20(+2.58%)
Apr 28, 2021 7.500 7.750 7.450 7.750 557,489 +0.25(+3.33%)
Apr 27, 2021 7.410 7.550 7.330 7.500 255,216 +0.07(+0.94%)
Apr 26, 2021 7.440 7.490 7.270 7.430 107,147 +0.00(+0.00%)
Apr 23, 2021 7.430 7.580 7.430 7.430 28,400 -0.07(-0.93%)
Apr 22, 2021 7.630 7.700 7.340 7.500 142,040 -0.09(-1.19%)
Apr 21, 2021 7.490 7.750 7.430 7.590 495,210 -0.11(-1.43%)
Apr 20, 2021 7.680 7.700 7.130 7.700 265,753 +0.02(+0.26%)
Apr 19, 2021 7.720 7.770 7.310 7.680 233,929 -0.02(-0.26%)
Apr 16, 2021 7.400 7.700 7.320 7.700 68,000 +0.33(+4.48%)
Apr 15, 2021 7.500 7.570 7.300 7.370 132,868 -0.12(-1.60%)
Apr 14, 2021 7.480 7.580 7.400 7.490 181,707 +0.04(+0.54%)
Apr 13, 2021 7.500 7.670 7.400 7.450 132,726 -0.05(-0.67%)
Apr 12, 2021 7.560 7.750 7.440 7.500 144,669 -0.06(-0.79%)
Apr 09, 2021 7.700 7.720 7.470 7.560 27,600 -0.12(-1.56%)
Apr 08, 2021 7.800 7.990 7.610 7.680 91,700 +0.15(+1.99%)
Apr 07, 2021 7.880 8.090 7.430 7.530 177,596 -0.27(-3.46%)
Apr 06, 2021 8.000 8.000 7.450 7.800 225,202 -0.04(-0.51%)
Apr 05, 2021 8.000 8.200 7.800 7.840 191,585 +0.07(+0.90%)
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.