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 (%)
Sep 30, 2022 1.690 1.780 1.670 1.730 420,853 +0.04(+2.37%)
Sep 29, 2022 1.740 1.760 1.650 1.690 220,057 -0.05(-2.87%)
Sep 28, 2022 1.630 1.820 1.600 1.740 217,309 +0.12(+7.41%)
Sep 27, 2022 1.700 1.730 1.610 1.620 530,405 -0.08(-4.71%)
Sep 26, 2022 1.760 1.830 1.690 1.700 334,867 -0.07(-3.95%)
Sep 23, 2022 1.970 1.990 1.770 1.770 244,286 -0.22(-11.06%)
Sep 22, 2022 2.120 2.120 1.980 1.990 191,657 -0.13(-6.13%)
Sep 21, 2022 2.150 2.220 2.120 2.120 175,025 -0.03(-1.40%)
Sep 20, 2022 2.130 2.160 2.090 2.150 423,460 +0.02(+0.94%)
Sep 19, 2022 2.230 2.180 2.110 2.130 188,410 -0.10(-4.48%)
Sep 16, 2022 2.200 2.230 2.160 2.230 262,227 +0.03(+1.36%)
Sep 15, 2022 2.270 2.290 2.180 2.200 276,670 -0.07(-3.08%)
Sep 14, 2022 2.250 2.330 2.230 2.270 242,250 +0.02(+0.89%)
Sep 13, 2022 2.420 2.400 2.230 2.250 173,495 -0.17(-7.02%)
Sep 12, 2022 2.500 2.550 2.400 2.420 272,555 -0.08(-3.20%)
Sep 09, 2022 2.500 2.570 2.400 2.500 486,162 +0.00(+0.00%)
Sep 08, 2022 2.580 2.580 2.460 2.500 273,594 -0.08(-3.10%)
Sep 07, 2022 2.600 2.660 2.480 2.580 329,490 -0.02(-0.77%)
Sep 06, 2022 2.700 2.740 2.580 2.600 295,125 -0.08(-2.99%)
Sep 02, 2022 2.680 0 -0.03(-1.11%)
Sep 01, 2022 2.850 2.800 2.680 2.710 551,237 -0.14(-4.91%)
Aug 31, 2022 2.760 2.850 2.660 2.850 773,682 +0.10(+3.64%)
Aug 30, 2022 2.800 2.850 2.680 2.750 590,841 -0.05(-1.79%)
Aug 29, 2022 2.650 2.900 2.580 2.800 632,331 +0.15(+5.66%)
Aug 26, 2022 2.600 2.700 2.580 2.650 388,045 +0.00(+0.00%)
Aug 25, 2022 2.550 2.660 2.530 2.650 585,711 +0.10(+3.92%)
Aug 24, 2022 2.290 2.550 2.290 2.550 498,412 +0.24(+10.39%)
Aug 23, 2022 2.350 2.410 2.290 2.310 200,654 -0.03(-1.28%)
Aug 22, 2022 2.440 2.450 2.310 2.340 205,027 -0.12(-4.88%)
Aug 19, 2022 2.460 2.580 2.440 2.460 230,423 +0.00(+0.00%)
Aug 18, 2022 2.370 2.540 2.300 2.460 353,733 +0.11(+4.68%)
Aug 17, 2022 2.440 2.420 2.310 2.350 221,993 -0.09(-3.69%)
Aug 16, 2022 2.270 2.440 2.200 2.440 280,161 +0.17(+7.49%)
Aug 15, 2022 2.080 2.330 2.080 2.270 341,725 +0.03(+1.34%)
Aug 12, 2022 2.320 2.330 2.190 2.240 331,103 -0.04(-1.75%)
Aug 11, 2022 2.230 2.320 2.230 2.280 539,752 +0.05(+2.24%)
Aug 10, 2022 2.240 2.290 2.190 2.230 366,026 -0.03(-1.33%)
Aug 09, 2022 2.250 2.280 2.190 2.260 257,242 +0.01(+0.44%)
Aug 08, 2022 2.260 2.370 2.230 2.250 333,692 -0.01(-0.44%)
Aug 05, 2022 2.210 2.270 2.170 2.260 129,977 +0.05(+2.26%)
Aug 04, 2022 2.280 2.370 2.210 2.210 268,165 -0.07(-3.07%)
Aug 03, 2022 2.280 2.290 2.200 2.280 172,606 +0.01(+0.44%)
Aug 02, 2022 2.230 2.320 2.160 2.270 274,070 +0.02(+0.89%)
Jul 29, 2022 2.250 0 -0.16(-6.64%)
Jul 28, 2022 2.420 2.450 2.310 2.410 113,252 -0.01(-0.41%)
Jul 27, 2022 2.360 2.420 2.210 2.420 443,970 +0.06(+2.54%)
Jul 26, 2022 2.320 2.380 2.195 2.360 318,193 +0.00(+0.00%)
Jul 25, 2022 2.310 2.400 2.270 2.360 382,660 +0.05(+2.16%)
Jul 22, 2022 2.440 2.490 2.290 2.310 347,411 -0.03(-1.28%)
Jul 21, 2022 2.210 2.400 2.120 2.340 463,486 +0.13(+5.88%)
Jul 20, 2022 2.300 2.420 2.140 2.210 480,919 +0.03(+1.38%)
Jul 19, 2022 2.040 2.250 2.030 2.180 508,720 +0.14(+6.86%)
Jul 18, 2022 2.060 2.140 2.030 2.040 285,711 -0.02(-0.97%)
Jul 15, 2022 2.160 2.280 2.010 2.060 866,326 -0.07(-3.29%)
Jul 14, 2022 1.920 2.190 1.850 2.130 1,841,406 +0.21(+10.94%)
Jul 13, 2022 1.970 1.980 1.900 1.920 174,325 -0.05(-2.54%)
Jul 12, 2022 1.840 1.980 1.790 1.970 123,813 +0.13(+7.07%)
Jul 11, 2022 1.930 1.970 1.840 1.840 116,006 -0.09(-4.66%)
Jul 08, 2022 1.970 2.070 1.930 1.930 107,874 -0.04(-2.03%)
Jul 07, 2022 1.880 2.040 1.890 1.970 335,847 +0.09(+4.79%)
Jul 06, 2022 1.890 1.930 1.830 1.880 324,758 +0.01(+0.53%)
Jul 05, 2022 1.740 1.940 1.690 1.870 308,942 +0.13(+7.47%)
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.