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 (%)
Aug 31, 2021 5.300 5.300 5.110 5.180 169,104 +0.03(+0.58%)
Aug 30, 2021 5.160 5.280 5.090 5.150 110,956 -0.04(-0.77%)
Aug 27, 2021 5.190 5.260 5.120 5.190 319,358 +0.12(+2.37%)
Aug 26, 2021 5.160 5.240 5.050 5.070 144,390 -0.07(-1.36%)
Aug 25, 2021 5.120 5.320 5.100 5.140 204,658 -0.01(-0.19%)
Aug 24, 2021 5.050 5.170 4.990 5.150 177,526 +0.10(+1.98%)
Aug 23, 2021 5.090 5.350 4.940 5.050 302,160 -0.01(-0.20%)
Aug 20, 2021 5.100 5.220 5.020 5.060 127,855 -0.09(-1.75%)
Aug 19, 2021 5.000 5.800 4.990 5.150 368,478 -0.07(-1.34%)
Aug 18, 2021 5.160 5.490 5.050 5.220 272,046 +0.03(+0.58%)
Aug 17, 2021 5.140 5.320 4.990 5.190 392,967 +0.00(+0.00%)
Aug 16, 2021 5.540 5.640 5.000 5.190 546,376 -0.38(-6.82%)
Aug 13, 2021 5.820 5.910 5.500 5.570 373,524 -0.27(-4.62%)
Aug 12, 2021 5.960 6.120 5.810 5.840 121,730 -0.09(-1.52%)
Aug 11, 2021 6.000 6.030 5.870 5.930 167,323 -0.08(-1.33%)
Aug 10, 2021 6.230 6.250 6.000 6.010 120,994 -0.09(-1.48%)
Aug 09, 2021 6.030 6.150 5.950 6.100 139,590 +0.17(+2.87%)
Aug 06, 2021 5.970 6.100 5.850 5.930 172,747 -0.04(-0.67%)
Aug 05, 2021 5.750 6.000 5.750 5.970 113,852 +0.22(+3.83%)
Aug 04, 2021 5.950 6.100 5.730 5.750 347,113 -0.25(-4.17%)
Aug 03, 2021 6.050 6.180 5.930 6.000 151,438 +0.00(+0.00%)
Jul 30, 2021 6.000 6.000 6.000 0 -0.04(-0.66%)
Jul 29, 2021 6.040 6.050 5.890 6.040 155,594 +0.11(+1.85%)
Jul 28, 2021 5.800 6.130 5.760 5.930 179,053 +0.07(+1.19%)
Jul 27, 2021 5.820 5.890 5.690 5.860 97,920 +0.03(+0.51%)
Jul 26, 2021 5.860 6.000 5.820 5.830 67,360 -0.07(-1.19%)
Jul 23, 2021 6.000 6.040 5.840 5.900 202,907 -0.10(-1.67%)
Jul 22, 2021 6.100 6.200 5.880 6.000 226,986 -0.06(-0.99%)
Jul 21, 2021 6.500 6.500 6.050 6.060 99,052 +0.03(+0.50%)
Jul 20, 2021 5.860 6.340 5.820 6.030 234,133 +0.15(+2.55%)
Jul 19, 2021 6.100 6.170 5.710 5.880 563,819 -0.29(-4.70%)
Jul 16, 2021 6.400 6.610 6.130 6.170 173,998 -0.27(-4.19%)
Jul 15, 2021 6.800 6.880 6.190 6.440 631,977 -0.38(-5.57%)
Jul 14, 2021 7.350 7.350 6.790 6.820 526,584 -0.01(-0.15%)
Jul 13, 2021 6.800 7.140 6.770 6.830 634,437 -0.01(-0.15%)
Jul 12, 2021 6.610 6.850 6.520 6.840 425,789 +0.29(+4.43%)
Jul 09, 2021 6.100 6.550 6.100 6.550 437,116 +0.47(+7.73%)
Jul 08, 2021 6.070 6.160 6.010 6.080 200,349 -0.04(-0.65%)
Jul 07, 2021 5.790 6.190 5.790 6.120 341,728 +0.32(+5.52%)
Jul 06, 2021 6.000 6.190 5.720 5.800 628,592 -0.15(-2.52%)
Jul 05, 2021 5.800 6.000 5.750 5.950 72,290 +0.13(+2.23%)
Jul 02, 2021 5.800 6.000 5.740 5.820 441,992 +0.03(+0.52%)
Jun 30, 2021 5.790 5.790 5.790 0 +0.04(+0.70%)
Jun 29, 2021 5.610 5.900 5.610 5.750 211,423 -0.01(-0.17%)
Jun 28, 2021 5.850 5.990 5.730 5.760 1,066,055 -0.06(-1.03%)
Jun 25, 2021 6.000 6.000 5.720 5.820 897,352 -0.06(-1.02%)
Jun 24, 2021 6.000 6.250 5.880 5.880 492,224 +0.00(+0.00%)
Jun 23, 2021 5.780 6.060 5.750 5.880 186,133 +0.16(+2.80%)
Jun 22, 2021 6.120 6.150 5.710 5.720 298,156 -0.38(-6.23%)
Jun 21, 2021 6.250 6.250 5.950 6.100 496,823 -0.08(-1.29%)
Jun 18, 2021 6.360 6.510 6.170 6.180 394,103 -0.23(-3.59%)
Jun 17, 2021 6.630 6.630 6.320 6.410 355,949 -0.10(-1.54%)
Jun 16, 2021 6.640 6.750 6.510 6.510 221,287 -0.07(-1.06%)
Jun 15, 2021 6.750 6.810 6.510 6.580 137,458 -0.17(-2.52%)
Jun 14, 2021 6.850 6.940 6.700 6.750 439,428 -0.03(-0.44%)
Jun 11, 2021 6.810 6.920 6.720 6.780 133,063 -0.04(-0.59%)
Jun 10, 2021 6.850 6.850 6.770 6.820 43,984 -0.05(-0.73%)
Jun 09, 2021 6.870 7.000 6.810 6.870 149,024 +0.01(+0.15%)
Jun 08, 2021 6.870 6.950 6.810 6.860 123,735 -0.07(-1.01%)
Jun 07, 2021 7.050 7.060 6.930 6.930 92,533 -0.12(-1.70%)
Jun 04, 2021 6.960 7.050 6.930 7.050 133,652 +0.12(+1.73%)
Jun 03, 2021 7.080 7.120 6.930 6.930 111,150 -0.26(-3.62%)
Jun 02, 2021 7.220 7.220 7.060 7.190 149,304 -0.02(-0.28%)
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.