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 29, 2022 2.250 0 -0.16(-6.64%)
Jul 28, 2022 2.420 2.450 2.310 2.410 113,252 -0.01(-0.41%)
Jul 27, 2022 2.360 2.420 2.210 2.420 443,970 +0.06(+2.54%)
Jul 26, 2022 2.320 2.380 2.195 2.360 318,193 +0.00(+0.00%)
Jul 25, 2022 2.310 2.400 2.270 2.360 382,660 +0.05(+2.16%)
Jul 22, 2022 2.440 2.490 2.290 2.310 347,411 -0.03(-1.28%)
Jul 21, 2022 2.210 2.400 2.120 2.340 463,486 +0.13(+5.88%)
Jul 20, 2022 2.300 2.420 2.140 2.210 480,919 +0.03(+1.38%)
Jul 19, 2022 2.040 2.250 2.030 2.180 508,720 +0.14(+6.86%)
Jul 18, 2022 2.060 2.140 2.030 2.040 285,711 -0.02(-0.97%)
Jul 15, 2022 2.160 2.280 2.010 2.060 866,326 -0.07(-3.29%)
Jul 14, 2022 1.920 2.190 1.850 2.130 1,841,406 +0.21(+10.94%)
Jul 13, 2022 1.970 1.980 1.900 1.920 174,325 -0.05(-2.54%)
Jul 12, 2022 1.840 1.980 1.790 1.970 123,813 +0.13(+7.07%)
Jul 11, 2022 1.930 1.970 1.840 1.840 116,006 -0.09(-4.66%)
Jul 08, 2022 1.970 2.070 1.930 1.930 107,874 -0.04(-2.03%)
Jul 07, 2022 1.880 2.040 1.890 1.970 335,847 +0.09(+4.79%)
Jul 06, 2022 1.890 1.930 1.830 1.880 324,758 +0.01(+0.53%)
Jul 05, 2022 1.740 1.940 1.690 1.870 308,942 +0.13(+7.47%)
Jul 04, 2022 1.720 1.740 1.680 1.740 121,806 +0.03(+1.75%)
Jun 30, 2022 1.710 0 +0.05(+3.01%)
Jun 29, 2022 1.760 1.760 1.650 1.660 188,129 -0.09(-5.14%)
Jun 28, 2022 1.760 1.750 1.650 1.750 389,654 -0.01(-0.57%)
Jun 27, 2022 1.780 1.780 1.720 1.760 212,308 -0.02(-1.12%)
Jun 24, 2022 1.800 1.880 1.780 1.780 211,548 -0.02(-1.11%)
Jun 23, 2022 1.840 1.840 1.710 1.800 180,081 -0.04(-2.17%)
Jun 22, 2022 1.850 1.850 1.730 1.840 148,552 -0.01(-0.54%)
Jun 21, 2022 1.900 1.960 1.780 1.850 294,687 -0.06(-3.14%)
Jun 20, 2022 1.860 1.930 1.860 1.910 44,478 +0.05(+2.69%)
Jun 17, 2022 1.820 1.890 1.780 1.860 221,731 -0.01(-0.53%)
Jun 16, 2022 1.910 1.880 1.820 1.870 109,039 -0.04(-2.09%)
Jun 15, 2022 1.870 1.980 1.850 1.910 276,448 -0.01(-0.52%)
Jun 14, 2022 1.990 2.020 1.850 1.920 301,548 -0.07(-3.52%)
Jun 13, 2022 2.160 2.240 1.960 1.990 378,714 -0.16(-7.44%)
Jun 10, 2022 2.060 2.210 2.040 2.150 254,891 +0.09(+4.37%)
Jun 09, 2022 2.060 2.120 2.040 2.060 130,541 +0.00(+0.00%)
Jun 08, 2022 2.180 2.230 2.060 2.060 204,067 -0.15(-6.79%)
Jun 07, 2022 2.180 2.260 2.150 2.210 227,355 +0.03(+1.38%)
Jun 06, 2022 2.280 2.280 2.150 2.180 609,167 -0.10(-4.39%)
Jun 03, 2022 2.390 2.430 2.260 2.280 154,186 -0.11(-4.60%)
Jun 02, 2022 2.340 2.410 2.340 2.390 189,287 +0.04(+1.70%)
Jun 01, 2022 2.400 2.490 2.340 2.350 294,225 +0.00(+0.00%)
May 31, 2022 2.440 2.570 2.330 2.350 800,933 -0.10(-4.08%)
May 30, 2022 2.470 2.500 2.440 2.450 184,927 -0.02(-0.81%)
May 27, 2022 2.430 2.530 2.300 2.470 225,837 +0.05(+2.07%)
May 26, 2022 2.640 2.690 2.420 2.420 263,442 -0.18(-6.92%)
May 25, 2022 2.560 2.660 2.520 2.600 309,370 +0.05(+1.96%)
May 24, 2022 2.610 2.640 2.410 2.550 316,142 -0.14(-5.20%)
May 20, 2022 2.690 0 +0.14(+5.49%)
May 19, 2022 2.500 2.630 2.440 2.550 271,880 +0.00(+0.00%)
May 18, 2022 2.500 2.550 2.390 2.550 265,934 +0.05(+2.00%)
May 17, 2022 2.540 2.580 2.470 2.500 383,969 -0.02(-0.79%)
May 16, 2022 2.490 2.520 2.370 2.520 455,872 +0.04(+1.61%)
May 13, 2022 2.510 2.610 2.450 2.480 279,490 +0.02(+0.81%)
May 12, 2022 2.480 2.600 2.390 2.460 354,395 -0.06(-2.38%)
May 11, 2022 2.640 2.590 2.430 2.520 450,465 -0.12(-4.55%)
May 10, 2022 2.580 2.640 2.330 2.640 561,736 +0.07(+2.72%)
May 09, 2022 2.680 2.680 2.400 2.570 234,446 -0.20(-7.22%)
May 06, 2022 2.400 2.780 2.190 2.770 1,181,470 +0.37(+15.42%)
May 05, 2022 2.620 2.580 2.380 2.400 404,771 -0.22(-8.40%)
May 04, 2022 2.640 2.690 2.470 2.620 562,446 -0.02(-0.76%)
May 03, 2022 2.630 2.750 2.580 2.640 475,267 -0.01(-0.38%)
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.