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 (%)
Oct 30, 2020 4.860 4.940 4.770 4.870 217,251 +0.00(+0.00%)
Oct 29, 2020 4.770 4.920 4.700 4.870 87,142 +0.07(+1.46%)
Oct 28, 2020 4.830 4.840 4.680 4.800 65,917 -0.10(-2.04%)
Oct 27, 2020 4.910 4.910 4.710 4.900 159,859 -0.01(-0.20%)
Oct 26, 2020 5.060 5.080 4.840 4.910 96,700 -0.15(-2.96%)
Oct 23, 2020 5.020 5.200 4.940 5.060 510,243 -0.02(-0.39%)
Oct 22, 2020 5.100 5.190 4.970 5.080 277,810 -0.02(-0.39%)
Oct 21, 2020 5.020 5.100 4.910 5.100 269,030 +0.35(+7.37%)
Oct 20, 2020 4.970 5.080 4.750 4.750 210,479 -0.21(-4.23%)
Oct 19, 2020 5.200 5.200 4.960 4.960 301,648 -0.08(-1.59%)
Oct 16, 2020 4.980 5.160 4.980 5.040 349,911 +0.05(+1.00%)
Oct 15, 2020 5.050 5.050 4.900 4.990 388,168 -0.03(-0.60%)
Oct 14, 2020 5.090 5.250 5.000 5.020 361,235 -0.02(-0.40%)
Oct 13, 2020 4.830 5.100 4.830 5.040 763,094 +0.24(+5.00%)
Oct 09, 2020 4.800 4.800 4.800 0 +0.05(+1.05%)
Oct 08, 2020 4.400 4.790 4.300 4.750 817,530 +0.35(+7.95%)
Oct 07, 2020 4.300 4.400 4.290 4.400 178,764 +0.10(+2.33%)
Oct 06, 2020 4.240 4.350 4.240 4.300 53,909 +0.01(+0.23%)
Oct 05, 2020 4.390 4.390 4.250 4.290 48,945 -0.02(-0.46%)
Oct 02, 2020 4.290 4.370 4.250 4.310 70,177 -0.06(-1.37%)
Oct 01, 2020 4.610 4.630 4.280 4.370 42,420 -0.22(-4.79%)
Sep 30, 2020 4.640 4.690 4.540 4.590 58,630 -0.01(-0.22%)
Sep 29, 2020 4.800 4.850 4.600 4.600 62,621 -0.20(-4.17%)
Sep 28, 2020 4.440 4.930 4.350 4.800 207,325 +0.37(+8.35%)
Sep 25, 2020 4.290 4.450 4.290 4.430 30,213 +0.16(+3.75%)
Sep 24, 2020 4.400 4.410 4.270 4.270 18,550 -0.15(-3.39%)
Sep 23, 2020 4.480 4.510 4.390 4.420 39,238 -0.05(-1.12%)
Sep 22, 2020 4.360 4.580 4.320 4.470 94,990 +0.11(+2.52%)
Sep 21, 2020 4.550 4.550 4.340 4.360 43,519 -0.39(-8.21%)
Sep 18, 2020 4.550 4.750 4.460 4.750 209,139 +0.16(+3.49%)
Sep 17, 2020 4.400 4.590 4.150 4.590 1,709,207 +0.14(+3.15%)
Sep 16, 2020 4.700 4.700 4.270 4.450 189,531 -0.30(-6.32%)
Sep 15, 2020 5.080 5.080 4.700 4.750 52,648 -0.34(-6.68%)
Sep 14, 2020 4.760 5.210 4.750 5.090 106,391 +0.31(+6.49%)
Sep 11, 2020 4.830 4.870 4.750 4.780 28,358 -0.01(-0.21%)
Sep 10, 2020 4.880 4.920 4.790 4.790 84,940 -0.11(-2.24%)
Sep 09, 2020 5.010 5.110 4.870 4.900 84,898 -0.10(-2.00%)
Sep 08, 2020 4.850 5.090 4.650 5.000 121,283 +0.13(+2.67%)
Sep 04, 2020 4.870 4.870 4.870 0 +0.30(+6.56%)
Sep 03, 2020 4.480 4.650 4.480 4.570 44,069 +0.11(+2.47%)
Sep 02, 2020 4.770 4.830 4.280 4.460 264,237 -0.32(-6.69%)
Sep 01, 2020 5.170 5.250 4.700 4.780 219,556 -0.40(-7.72%)
Aug 31, 2020 5.350 5.350 5.120 5.180 260,242 +0.02(+0.39%)
Aug 28, 2020 5.000 5.240 4.950 5.160 60,465 +0.18(+3.61%)
Aug 27, 2020 4.730 5.000 4.670 4.980 32,795 +0.28(+5.96%)
Aug 26, 2020 4.480 4.830 4.480 4.700 190,097 +0.20(+4.44%)
Aug 25, 2020 4.560 4.600 4.500 4.500 16,588 -0.07(-1.53%)
Aug 24, 2020 4.590 4.750 4.570 4.570 39,392 -0.13(-2.77%)
Aug 21, 2020 4.400 4.700 4.350 4.700 90,942 +0.27(+6.09%)
Aug 20, 2020 4.840 4.850 4.230 4.430 81,265 -0.42(-8.66%)
Aug 19, 2020 4.890 4.900 4.800 4.850 132,781 -0.04(-0.82%)
Aug 18, 2020 4.850 4.900 4.850 4.890 161,748 +0.02(+0.41%)
Aug 17, 2020 4.890 4.900 4.850 4.870 236,545 -0.03(-0.61%)
Aug 14, 2020 4.640 4.900 4.550 4.900 335,512 +0.33(+7.22%)
Aug 13, 2020 4.720 4.720 4.560 4.570 175,751 -0.13(-2.77%)
Aug 12, 2020 4.590 4.800 4.510 4.700 146,943 +0.06(+1.29%)
Aug 11, 2020 4.360 4.950 4.330 4.640 620,134 +0.29(+6.67%)
Aug 10, 2020 4.440 4.520 4.300 4.350 280,580 -0.03(-0.68%)
Aug 07, 2020 4.400 4.430 4.370 4.380 32,407 -0.02(-0.45%)
Aug 06, 2020 4.330 4.450 4.300 4.400 32,284 +0.01(+0.23%)
Aug 05, 2020 4.470 4.470 4.320 4.390 61,055 -0.08(-1.79%)
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.