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 (%)
May 31, 2022 2.440 2.570 2.330 2.350 800,933 -0.10(-4.08%)
May 30, 2022 2.470 2.500 2.440 2.450 184,927 -0.02(-0.81%)
May 27, 2022 2.430 2.530 2.300 2.470 225,837 +0.05(+2.07%)
May 26, 2022 2.640 2.690 2.420 2.420 263,442 -0.18(-6.92%)
May 25, 2022 2.560 2.660 2.520 2.600 309,370 +0.05(+1.96%)
May 24, 2022 2.610 2.640 2.410 2.550 316,142 -0.14(-5.20%)
May 20, 2022 2.690 0 +0.14(+5.49%)
May 19, 2022 2.500 2.630 2.440 2.550 271,880 +0.00(+0.00%)
May 18, 2022 2.500 2.550 2.390 2.550 265,934 +0.05(+2.00%)
May 17, 2022 2.540 2.580 2.470 2.500 383,969 -0.02(-0.79%)
May 16, 2022 2.490 2.520 2.370 2.520 455,872 +0.04(+1.61%)
May 13, 2022 2.510 2.610 2.450 2.480 279,490 +0.02(+0.81%)
May 12, 2022 2.480 2.600 2.390 2.460 354,395 -0.06(-2.38%)
May 11, 2022 2.640 2.590 2.430 2.520 450,465 -0.12(-4.55%)
May 10, 2022 2.580 2.640 2.330 2.640 561,736 +0.07(+2.72%)
May 09, 2022 2.680 2.680 2.400 2.570 234,446 -0.20(-7.22%)
May 06, 2022 2.400 2.780 2.190 2.770 1,181,470 +0.37(+15.42%)
May 05, 2022 2.620 2.580 2.380 2.400 404,771 -0.22(-8.40%)
May 04, 2022 2.640 2.690 2.470 2.620 562,446 -0.02(-0.76%)
May 03, 2022 2.630 2.750 2.580 2.640 475,267 -0.01(-0.38%)
May 02, 2022 2.660 2.710 2.600 2.650 587,411 +0.03(+1.15%)
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%)
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.