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 (%)
Mar 31, 2023 0.7200 0.7300 0.6700 0.7100 540,513 -0.04(-5.33%)
Mar 30, 2023 0.7100 0.7500 0.6850 0.7500 821,106 +0.04(+5.63%)
Mar 29, 2023 0.7600 0.7600 0.6800 0.7100 900,514 -0.04(-5.33%)
Mar 28, 2023 0.7100 0.7700 0.6900 0.7500 673,299 +0.04(+5.63%)
Mar 27, 2023 0.7200 0.7200 0.6800 0.7100 595,211 -0.01(-1.39%)
Mar 24, 2023 0.7200 0.7400 0.7000 0.7200 193,550 -0.02(-2.70%)
Mar 23, 2023 0.7500 0.7600 0.7100 0.7400 582,793 -0.01(-1.33%)
Mar 22, 2023 0.8000 0.8000 0.7300 0.7500 347,887 -0.05(-6.25%)
Mar 21, 2023 0.7800 0.8100 0.7500 0.8000 490,462 +0.04(+5.26%)
Mar 20, 2023 0.8000 0.8250 0.7500 0.7600 521,545 -0.07(-8.43%)
Mar 16, 2023 0.7700 0.8300 52,600 +0.05(+6.41%)
Mar 15, 2023 0.7700 0.8200 0.7600 0.7800 316,266 +0.00(+0.00%)
Mar 14, 2023 0.7900 0.8200 0.7750 0.7800 397,424 -0.01(-1.27%)
Mar 13, 2023 0.7900 0.8200 0.7700 0.7900 571,119 -0.03(-3.66%)
Mar 10, 2023 0.8600 0.8600 0.7800 0.8200 1,673,071 -0.02(-2.38%)
Mar 09, 2023 0.9200 0.9200 0.8200 0.8400 1,022,776 -0.08(-8.70%)
Mar 08, 2023 0.9500 0.9700 0.8800 0.9200 880,971 -0.02(-2.13%)
Mar 07, 2023 0.9000 0.9600 0.8600 0.9400 10,480,240 +0.05(+5.62%)
Mar 06, 2023 0.8700 0.8900 0.8300 0.8900 742,545 +0.03(+3.49%)
Mar 03, 2023 0.8500 0.8800 0.8300 0.8600 721,099 +0.01(+1.18%)
Mar 02, 2023 0.8200 0.8600 0.8050 0.8500 898,793 +0.02(+2.41%)
Mar 01, 2023 0.8300 0.8400 0.8000 0.8300 450,328 +0.00(+0.00%)
Feb 28, 2023 0.8400 0.8500 0.8100 0.8300 936,406 +0.01(+1.22%)
Feb 27, 2023 0.8700 0.9000 0.8050 0.8200 656,882 +0.00(+0.00%)
Feb 24, 2023 0.8300 0.8600 0.7900 0.8200 1,103,597 -0.01(-1.20%)
Feb 23, 2023 0.8600 0.8600 0.8100 0.8300 248,459 -0.03(-3.49%)
Feb 22, 2023 0.9000 0.9000 0.8100 0.8600 559,807 +0.00(+0.00%)
Feb 21, 2023 0.8000 0.8800 0.7900 0.8600 1,355,378 +0.03(+3.61%)
Feb 17, 2023 0.8300 0 -0.01(-1.19%)
Feb 16, 2023 0.8400 0.8700 0.8000 0.8400 1,413,065 +0.01(+1.20%)
Feb 15, 2023 0.8700 0.8800 0.8000 0.8300 985,231 -0.04(-4.60%)
Feb 14, 2023 0.8300 0.9000 0.8200 0.8700 656,792 +0.05(+6.10%)
Feb 13, 2023 0.9100 0.9100 0.8100 0.8200 1,315,469 -0.11(-11.83%)
Feb 10, 2023 0.9200 0.9600 0.8700 0.9300 751,817 +0.01(+1.09%)
Feb 09, 2023 0.9200 0.9500 0.7200 0.9200 4,177,428 +0.00(+0.00%)
Feb 08, 2023 0.9500 0.9700 0.8500 0.9200 2,557,235 -0.02(-2.13%)
Feb 07, 2023 0.9600 0.9600 0.9250 0.9400 325,723 -0.02(-2.08%)
Feb 06, 2023 0.9900 0.9900 0.9500 0.9600 470,825 -0.04(-3.52%)
Feb 03, 2023 0.9300 1.000 0.9200 0.9950 433,468 +0.06(+6.99%)
Feb 02, 2023 0.9300 1.000 0.9000 0.9300 1,393,979 +0.00(+0.00%)
Feb 01, 2023 0.8800 0.9400 0.8650 0.9300 785,369 +0.05(+5.68%)
Jan 31, 2023 0.8500 0.9600 0.8300 0.8800 1,045,743 +0.09(+11.39%)
Jan 30, 2023 0.8100 0.8900 0.7900 0.7900 806,427 -0.07(-8.14%)
Jan 27, 2023 0.8800 0.8800 0.8150 0.8600 913,688 +0.00(+0.00%)
Jan 26, 2023 0.9100 0.9200 0.8300 0.8600 603,103 -0.05(-5.49%)
Jan 25, 2023 0.9000 0.9200 0.8800 0.9100 535,716 +0.01(+1.11%)
Jan 24, 2023 0.9500 0.9700 0.8500 0.9000 1,522,834 -0.06(-6.25%)
Jan 23, 2023 1.000 1.000 0.9400 0.9600 625,648 -0.04(-4.00%)
Jan 20, 2023 0.9500 1.000 0.9300 1.000 526,975 +0.02(+2.04%)
Jan 19, 2023 1.050 1.060 0.9000 0.9800 1,027,967 -0.07(-6.67%)
Jan 18, 2023 1.040 1.080 1.020 1.050 557,367 -0.02(-1.87%)
Jan 17, 2023 1.000 1.090 1.000 1.070 491,220 +0.07(+7.00%)
Jan 16, 2023 0.9900 1.040 0.9900 1.000 90,767 -0.03(-2.91%)
Jan 13, 2023 1.020 1.070 1.015 1.030 229,135 -0.01(-0.96%)
Jan 12, 2023 1.045 1.090 1.020 1.040 298,993 -0.00(-0.48%)
Jan 11, 2023 0.9700 1.080 0.9700 1.045 727,508 +0.04(+4.50%)
Jan 10, 2023 1.000 1.020 0.9800 1.000 488,639 -0.02(-1.96%)
Jan 09, 2023 1.060 1.100 1.000 1.020 483,448 -0.05(-4.67%)
Jan 05, 2023 1.060 1.070 156,300 +0.02(+1.90%)
Jan 04, 2023 0.9500 1.050 0.9600 1.050 382,214 +0.10(+10.53%)
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.