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 (%)
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%)
Apr 01, 2021 7.770 7.770 7.770 0 -0.33(-4.07%)
Mar 31, 2021 6.700 8.220 6.700 8.100 919,666 +1.30(+19.12%)
Mar 30, 2021 7.000 7.060 6.620 6.800 409,989 -0.20(-2.86%)
Mar 29, 2021 7.420 7.560 6.980 7.000 287,656 -0.28(-3.85%)
Mar 24, 2021 7.280 7.760 7.280 7.280 156,800 -0.67(-8.43%)
Mar 23, 2021 7.820 8.130 7.350 7.950 440,442 +0.09(+1.15%)
Mar 22, 2021 8.450 8.450 7.860 7.860 173,658 -0.40(-4.84%)
Mar 19, 2021 8.270 8.420 8.060 8.260 55,000 +0.01(+0.12%)
Mar 18, 2021 8.650 8.670 8.250 8.250 260,407 -0.25(-2.94%)
Mar 17, 2021 8.180 8.550 8.140 8.500 423,388 +1.74(+25.74%)
Mar 16, 2021 8.020 8.980 6.760 6.760 1,160,502 -1.34(-16.54%)
Mar 15, 2021 8.050 8.250 7.840 8.100 739,225 +0.15(+1.89%)
Mar 12, 2021 7.950 8.110 7.730 7.950 86,300 +0.01(+0.13%)
Mar 11, 2021 7.900 7.970 7.550 7.940 432,748 +0.19(+2.45%)
Mar 10, 2021 8.000 8.220 7.600 7.750 441,093 -0.45(-5.49%)
Mar 09, 2021 8.950 8.950 8.060 8.200 408,417 +0.10(+1.23%)
Mar 08, 2021 8.750 8.900 7.970 8.100 224,876 -0.64(-7.32%)
Mar 05, 2021 9.000 9.000 7.910 8.740 171,000 -0.01(-0.11%)
Mar 04, 2021 8.670 8.940 7.720 8.750 480,329 +0.05(+0.57%)
Mar 03, 2021 9.000 9.100 8.430 8.700 904,520 -0.40(-4.40%)
Mar 02, 2021 8.510 9.100 8.500 9.100 766,558 +0.76(+9.11%)
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.