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 (%)
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%)
Oct 01, 2021 4.930 4.950 4.780 4.820 197,142 -0.07(-1.43%)
Sep 30, 2021 4.900 4.990 4.760 4.890 140,825 -0.06(-1.21%)
Sep 29, 2021 4.970 5.050 4.900 4.950 206,434 -0.03(-0.60%)
Sep 28, 2021 5.020 5.100 4.840 4.980 257,990 -0.12(-2.35%)
Sep 27, 2021 5.100 5.200 5.030 5.100 256,255 -0.15(-2.86%)
Sep 24, 2021 4.920 5.250 4.820 5.250 241,296 +0.24(+4.79%)
Sep 23, 2021 5.050 5.230 4.950 5.010 273,767 -0.03(-0.60%)
Sep 22, 2021 5.250 5.350 4.960 5.040 327,925 -0.11(-2.14%)
Sep 21, 2021 5.000 5.160 4.750 5.150 200,641 +0.16(+3.21%)
Sep 20, 2021 5.150 5.150 4.860 4.990 289,943 -0.21(-4.04%)
Sep 17, 2021 5.050 5.200 4.910 5.200 153,156 +0.19(+3.79%)
Sep 16, 2021 5.030 5.080 4.740 5.010 307,612 +0.15(+3.09%)
Sep 15, 2021 4.440 4.940 4.440 4.860 434,960 +0.36(+8.00%)
Sep 14, 2021 4.750 4.750 4.480 4.500 332,161 -0.29(-6.05%)
Sep 13, 2021 4.850 4.880 4.710 4.790 261,058 -0.09(-1.84%)
Sep 10, 2021 5.000 5.010 4.830 4.880 231,199 -0.01(-0.20%)
Sep 09, 2021 5.100 5.140 4.790 4.890 321,592 -0.17(-3.36%)
Sep 08, 2021 5.350 5.350 5.040 5.060 169,706 -0.24(-4.53%)
Sep 07, 2021 5.570 5.580 5.270 5.300 189,143 -0.23(-4.16%)
Sep 03, 2021 5.530 5.530 5.530 0 +0.40(+7.80%)
Sep 02, 2021 5.340 5.340 5.080 5.130 234,003 -0.03(-0.58%)
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.