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 31, 2021 3.600 3.600 3.600 0 -0.09(-2.44%)
Dec 30, 2021 3.690 3.850 3.660 3.690 276,953 -0.03(-0.81%)
Dec 29, 2021 3.790 3.850 3.620 3.720 401,612 -0.13(-3.38%)
Dec 24, 2021 3.850 3.850 3.850 0 -0.01(-0.26%)
Dec 23, 2021 3.700 3.940 3.660 3.860 313,043 +0.17(+4.61%)
Dec 22, 2021 3.610 3.720 3.570 3.690 298,117 +0.08(+2.22%)
Dec 21, 2021 3.690 3.720 3.560 3.610 321,399 +0.15(+4.34%)
Dec 20, 2021 3.740 3.700 3.460 3.460 151,129 -0.27(-7.24%)
Dec 17, 2021 3.720 3.770 3.570 3.730 253,498 +0.01(+0.27%)
Dec 16, 2021 3.680 3.790 3.570 3.720 256,814 -0.01(-0.27%)
Dec 15, 2021 3.800 3.820 3.620 3.730 249,030 -0.07(-1.84%)
Dec 14, 2021 3.800 3.840 3.630 3.800 477,195 -0.02(-0.52%)
Dec 13, 2021 3.930 3.980 3.680 3.820 807,265 -0.18(-4.50%)
Dec 10, 2021 3.870 4.020 3.770 4.000 185,520 +0.13(+3.36%)
Dec 09, 2021 4.000 4.040 3.830 3.870 289,752 -0.13(-3.25%)
Dec 08, 2021 3.600 4.000 3.540 4.000 565,965 +0.42(+11.73%)
Dec 07, 2021 3.670 3.860 3.520 3.580 455,046 -0.09(-2.45%)
Dec 06, 2021 3.830 4.080 3.630 3.670 422,948 -0.16(-4.18%)
Dec 03, 2021 4.050 4.190 3.800 3.830 530,780 -0.29(-7.04%)
Dec 02, 2021 3.880 4.250 3.810 4.120 1,136,503 +0.26(+6.74%)
Dec 01, 2021 4.200 4.200 3.780 3.860 377,621 -0.16(-3.98%)
Nov 30, 2021 3.880 4.250 3.740 4.020 2,241,557 +0.12(+3.08%)
Nov 29, 2021 3.920 3.990 3.780 3.900 319,145 -0.08(-2.01%)
Nov 26, 2021 3.780 3.980 3.780 3.980 162,209 +0.08(+2.18%)
Nov 25, 2021 4.000 3.970 3.890 3.895 39,872 -0.10(-2.62%)
Nov 24, 2021 3.850 4.030 3.810 4.000 330,090 +0.01(+0.25%)
Nov 23, 2021 3.900 4.050 3.770 3.990 429,520 -0.07(-1.72%)
Nov 22, 2021 3.800 4.190 3.630 4.060 392,149 +0.26(+6.84%)
Nov 19, 2021 3.850 3.910 3.730 3.800 287,832 -0.05(-1.30%)
Nov 18, 2021 3.950 3.850 3.730 3.850 587,021 -0.24(-5.87%)
Nov 17, 2021 4.270 4.180 3.790 4.090 563,407 +0.04(+0.99%)
Nov 16, 2021 4.400 4.450 4.050 4.050 566,837 -0.22(-5.15%)
Nov 15, 2021 4.510 4.830 4.240 4.270 865,277 -0.11(-2.51%)
Nov 12, 2021 4.070 4.470 4.070 4.380 1,204,481 +0.34(+8.42%)
Nov 11, 2021 3.810 4.130 3.780 4.040 792,403 +0.16(+4.12%)
Nov 10, 2021 3.960 3.880 738,923 -0.08(-2.02%)
Nov 09, 2021 4.050 4.170 3.890 3.960 731,566 -0.10(-2.46%)
Nov 08, 2021 4.140 4.440 4.000 4.060 1,278,799 +0.10(+2.53%)
Nov 05, 2021 3.750 4.110 3.650 3.960 1,171,701 +0.25(+6.74%)
Nov 04, 2021 3.750 3.900 3.670 3.710 565,271 +0.01(+0.27%)
Nov 03, 2021 3.880 3.880 3.620 3.700 491,281 -0.20(-5.13%)
Nov 02, 2021 3.820 3.900 3.710 3.900 482,481 +0.31(+8.64%)
Nov 01, 2021 3.690 3.820 3.540 3.590 1,955,589 -0.13(-3.49%)
Oct 29, 2021 3.770 3.930 3.660 3.720 593,687 -0.17(-4.37%)
Oct 28, 2021 3.950 4.080 3.700 3.890 847,523 +0.15(+4.01%)
Oct 27, 2021 3.700 3.930 3.650 3.740 1,024,078 -0.06(-1.58%)
Oct 26, 2021 4.050 3.750 3.800 609,392 -0.20(-5.00%)
Oct 25, 2021 4.340 4.350 3.950 4.000 360,541 -0.24(-5.66%)
Oct 22, 2021 4.430 4.500 4.190 4.240 139,874 -0.16(-3.64%)
Oct 21, 2021 4.520 4.560 4.380 4.400 368,449 -0.07(-1.57%)
Oct 20, 2021 4.400 4.530 4.360 4.470 197,722 +0.08(+1.82%)
Oct 19, 2021 4.090 4.460 4.090 4.390 575,034 +0.20(+4.77%)
Oct 18, 2021 4.270 4.300 4.110 4.190 328,859 -0.08(-1.87%)
Oct 15, 2021 4.380 4.410 4.230 4.270 144,731 -0.11(-2.51%)
Oct 14, 2021 4.500 4.500 4.310 4.380 167,772 -0.10(-2.23%)
Oct 13, 2021 4.490 4.500 4.410 4.480 225,539 +0.00(+0.00%)
Oct 12, 2021 4.360 4.600 4.360 4.480 188,764 -0.07(-1.54%)
Oct 08, 2021 4.550 4.550 4.550 0 -0.17(-3.60%)
Oct 07, 2021 4.730 4.780 4.620 4.720 319,179 +0.02(+0.43%)
Oct 06, 2021 4.900 4.900 4.690 4.700 261,260 -0.12(-2.49%)
Oct 05, 2021 4.730 4.950 4.630 4.820 230,162 +0.10(+2.12%)
Oct 04, 2021 4.760 4.880 4.500 4.720 219,386 -0.10(-2.07%)
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.