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 (%)
Apr 29, 2022 2.850 2.920 2.600 2.620 222,886 -0.23(-8.07%)
Apr 28, 2022 2.720 2.930 2.705 2.850 430,839 -0.05(-1.72%)
Apr 27, 2022 3.150 3.180 2.850 2.900 367,682 -0.25(-7.94%)
Apr 26, 2022 3.080 3.200 3.040 3.150 221,699 +0.07(+2.27%)
Apr 25, 2022 3.230 3.230 3.080 3.080 196,076 -0.15(-4.64%)
Apr 22, 2022 3.250 3.290 3.190 3.230 165,757 -0.02(-0.62%)
Apr 21, 2022 3.320 3.350 3.170 3.250 392,137 -0.07(-2.11%)
Apr 20, 2022 3.320 3.370 3.220 3.320 234,992 +0.01(+0.30%)
Apr 19, 2022 3.200 3.310 3.150 3.310 367,591 +0.11(+3.44%)
Apr 18, 2022 3.270 3.290 3.120 3.200 427,579 -0.07(-2.14%)
Apr 14, 2022 3.270 0 -0.09(-2.68%)
Apr 13, 2022 3.370 3.420 3.290 3.360 293,176 -0.01(-0.30%)
Apr 12, 2022 3.470 3.530 3.350 3.370 472,184 -0.10(-2.88%)
Apr 11, 2022 3.590 3.590 3.420 3.470 1,167,441 -0.12(-3.34%)
Apr 08, 2022 3.670 3.700 3.550 3.590 98,969 -0.08(-2.18%)
Apr 07, 2022 3.490 3.680 3.350 3.670 392,846 +0.18(+5.16%)
Apr 06, 2022 3.630 3.640 3.430 3.490 118,625 -0.13(-3.59%)
Apr 05, 2022 3.650 3.660 3.510 3.620 373,917 -0.03(-0.82%)
Apr 04, 2022 3.800 3.820 3.640 3.650 730,061 -0.16(-4.20%)
Apr 01, 2022 3.770 3.810 3.730 3.810 850,417 +0.04(+1.06%)
Mar 31, 2022 3.670 3.800 3.600 3.770 522,344 +0.13(+3.57%)
Mar 30, 2022 3.720 3.750 3.590 3.640 1,572,575 -0.07(-1.89%)
Mar 29, 2022 3.710 3.770 3.700 3.710 280,317 +0.04(+1.09%)
Mar 28, 2022 3.710 3.810 3.650 3.670 331,876 -0.14(-3.67%)
Mar 25, 2022 3.800 3.950 3.710 3.810 1,151,331 +0.13(+3.53%)
Mar 24, 2022 3.870 3.950 3.590 3.680 2,189,246 -0.17(-4.42%)
Mar 23, 2022 4.200 4.200 3.840 3.850 1,550,377 -0.08(-2.04%)
Mar 22, 2022 3.860 3.950 3.830 3.930 232,108 +0.07(+1.81%)
Mar 21, 2022 4.020 4.020 3.750 3.860 284,956 -0.11(-2.77%)
Mar 18, 2022 3.720 4.000 3.670 3.970 739,219 +0.25(+6.72%)
Mar 17, 2022 3.500 3.740 3.300 3.720 367,454 +0.22(+6.29%)
Mar 16, 2022 3.200 3.530 3.160 3.500 904,858 +0.35(+11.11%)
Mar 15, 2022 3.340 3.370 3.100 3.150 555,857 -0.19(-5.69%)
Mar 14, 2022 3.520 3.540 3.320 3.340 141,479 -0.18(-5.11%)
Mar 11, 2022 3.600 3.620 3.480 3.520 170,014 -0.08(-2.22%)
Mar 10, 2022 3.620 3.710 3.540 3.600 214,996 -0.01(-0.28%)
Mar 09, 2022 3.650 3.780 3.590 3.610 236,208 -0.01(-0.28%)
Mar 08, 2022 3.620 3.850 3.540 3.620 276,294 +0.00(+0.00%)
Mar 07, 2022 3.750 3.810 3.560 3.620 248,970 -0.20(-5.24%)
Mar 04, 2022 3.800 3.890 3.720 3.820 356,006 +0.03(+0.79%)
Mar 03, 2022 3.790 3.880 3.710 3.790 461,824 +0.00(+0.00%)
Mar 02, 2022 3.810 3.860 3.750 3.790 145,005 -0.08(-2.07%)
Mar 01, 2022 3.930 3.940 3.590 3.870 354,297 -0.07(-1.78%)
Feb 28, 2022 3.820 4.030 3.570 3.940 382,618 +0.05(+1.29%)
Feb 25, 2022 3.890 3.920 3.700 3.890 284,504 +0.00(+0.00%)
Feb 24, 2022 3.620 3.890 3.530 3.890 315,270 +0.14(+3.73%)
Feb 23, 2022 3.860 3.930 3.730 3.750 208,032 -0.11(-2.85%)
Feb 22, 2022 4.000 3.930 3.800 3.860 217,577 -0.14(-3.50%)
Feb 18, 2022 4.000 0 -0.07(-1.72%)
Feb 17, 2022 4.190 4.190 4.040 4.070 257,704 -0.11(-2.63%)
Feb 16, 2022 4.135 4.210 4.080 4.180 373,491 +0.05(+1.21%)
Feb 15, 2022 4.150 4.180 4.040 4.130 225,153 +0.04(+0.98%)
Feb 14, 2022 4.010 4.140 3.960 4.090 259,622 +0.09(+2.25%)
Feb 11, 2022 4.030 4.130 3.930 4.000 474,047 -0.02(-0.50%)
Feb 10, 2022 4.020 4.290 3.960 4.020 795,719 +0.02(+0.50%)
Feb 09, 2022 3.810 4.050 3.800 4.000 449,227 +0.21(+5.54%)
Feb 08, 2022 3.750 3.820 3.690 3.790 295,003 +0.06(+1.61%)
Feb 07, 2022 3.740 3.850 3.620 3.730 424,077 +0.01(+0.27%)
Feb 04, 2022 3.530 3.850 3.470 3.720 543,452 +0.26(+7.51%)
Feb 03, 2022 3.680 3.410 3.460 172,957 -0.22(-5.98%)
Feb 02, 2022 3.730 3.800 3.620 3.680 272,073 -0.04(-1.08%)
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.