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 (%)
Jan 29, 2021 8.250 8.250 7.820 8.150 102,200 +0.02(+0.25%)
Jan 28, 2021 7.410 8.220 7.410 8.130 283,000 +0.34(+4.36%)
Jan 27, 2021 8.250 8.400 7.560 7.790 590,432 -0.49(-5.92%)
Jan 26, 2021 8.360 8.500 8.150 8.280 200,556 -0.29(-3.38%)
Jan 25, 2021 8.800 8.870 8.430 8.570 333,852 -0.16(-1.83%)
Jan 22, 2021 8.500 8.790 8.500 8.730 107,100 +0.13(+1.51%)
Jan 21, 2021 8.700 8.800 8.330 8.600 617,922 +0.05(+0.58%)
Jan 20, 2021 8.880 9.150 8.550 8.550 719,319 -0.40(-4.47%)
Jan 19, 2021 9.400 9.400 8.920 8.950 694,355 -0.41(-4.38%)
Jan 18, 2021 9.500 9.700 9.240 9.360 183,210 -0.25(-2.60%)
Jan 15, 2021 9.100 9.620 9.060 9.610 580,100 +0.61(+6.78%)
Jan 14, 2021 8.800 9.300 8.700 9.000 1,415,140 +0.04(+0.45%)
Jan 13, 2021 8.300 9.000 8.100 8.960 2,593,219 +0.76(+9.27%)
Jan 12, 2021 8.150 8.520 8.030 8.200 1,889,906 +0.14(+1.74%)
Jan 11, 2021 8.050 8.250 7.740 8.060 1,787,704 +0.01(+0.12%)
Jan 08, 2021 8.140 8.150 7.870 8.050 471,400 -0.70(-8.00%)
Jan 07, 2021 8.620 8.990 8.300 8.750 1,199,925 +0.49(+5.93%)
Jan 06, 2021 8.250 9.000 8.150 8.260 1,661,587 +0.25(+3.12%)
Jan 05, 2021 8.500 8.500 7.620 8.010 515,113 -0.25(-3.03%)
Jan 04, 2021 7.930 8.480 7.800 8.260 1,158,327 +0.52(+6.72%)
Dec 31, 2020 7.740 7.740 7.740 0 +0.04(+0.52%)
Dec 30, 2020 7.450 7.700 7.380 7.700 388,125 +0.22(+2.94%)
Dec 29, 2020 7.550 7.900 7.300 7.480 1,682,844 +0.11(+1.49%)
Dec 24, 2020 7.370 7.370 7.370 0 +0.68(+10.16%)
Dec 23, 2020 6.130 6.690 6.070 6.690 775,491 +0.61(+10.03%)
Dec 22, 2020 5.990 6.100 5.970 6.080 1,778,323 +0.12(+2.01%)
Dec 21, 2020 6.000 6.010 5.910 5.960 89,978 -0.04(-0.67%)
Dec 18, 2020 6.050 6.100 6.000 6.000 28,700 -0.05(-0.83%)
Dec 17, 2020 6.200 6.250 6.000 6.050 307,622 -0.08(-1.31%)
Dec 16, 2020 5.990 6.130 5.890 6.130 595,200 +0.17(+2.85%)
Dec 15, 2020 6.020 6.030 5.840 5.960 240,252 -0.06(-1.00%)
Dec 14, 2020 6.050 6.170 5.980 6.020 708,808 -0.03(-0.50%)
Dec 07, 2020 6.050 6.150 6.050 6.050 19,400 -0.20(-3.20%)
Dec 04, 2020 5.720 6.250 5.600 6.250 293,600 +0.62(+11.01%)
Dec 03, 2020 5.630 5.850 5.460 5.630 303,690 +0.04(+0.72%)
Dec 02, 2020 5.520 5.690 5.360 5.590 218,721 +0.07(+1.27%)
Dec 01, 2020 5.820 5.820 5.470 5.520 190,757 -0.05(-0.90%)
Nov 30, 2020 5.480 5.850 5.320 5.570 547,425 +0.17(+3.15%)
Nov 27, 2020 5.450 5.490 5.250 5.400 166,700 +0.14(+2.66%)
Nov 26, 2020 5.330 5.480 5.160 5.260 99,332 +0.27(+5.41%)
Nov 25, 2020 5.000 5.400 4.900 4.990 929,312 -0.04(-0.80%)
Nov 24, 2020 5.140 5.200 4.830 5.030 278,804 +0.01(+0.20%)
Nov 23, 2020 5.000 5.170 4.900 5.020 161,211 +0.06(+1.21%)
Nov 20, 2020 5.160 5.160 4.910 4.960 120,807 -0.17(-3.31%)
Nov 19, 2020 5.330 5.330 5.020 5.130 256,004 -0.18(-3.39%)
Nov 18, 2020 5.190 5.330 5.160 5.310 326,373 +0.11(+2.12%)
Nov 17, 2020 5.250 5.340 5.000 5.200 760,163 -0.05(-0.95%)
Nov 16, 2020 5.250 5.350 5.070 5.250 1,266,204 +0.08(+1.55%)
Nov 13, 2020 5.290 5.300 4.950 5.170 390,901 -0.07(-1.34%)
Nov 12, 2020 5.120 5.240 5.100 5.240 235,986 +0.19(+3.76%)
Nov 11, 2020 5.090 5.240 5.020 5.050 504,213 -0.03(-0.59%)
Nov 10, 2020 4.970 5.080 4.950 5.080 110,125 -0.34(-6.27%)
Nov 09, 2020 5.450 5.520 5.010 5.420 510,925 +0.22(+4.23%)
Nov 06, 2020 4.970 5.280 4.970 5.200 1,520,995 +0.24(+4.84%)
Nov 05, 2020 5.050 5.050 4.900 4.960 548,435 -0.04(-0.80%)
Nov 04, 2020 5.140 5.190 4.970 5.000 1,244,846 -0.09(-1.77%)
Nov 03, 2020 5.090 5.150 4.960 5.090 175,636 +0.04(+0.79%)
Nov 02, 2020 4.870 5.150 4.850 5.050 859,985 +0.18(+3.70%)
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%)
Aug 04, 2020 4.650 4.650 4.400 4.470 483,283 -0.12(-2.61%)
Jul 31, 2020 4.590 4.590 4.590 0 -0.01(-0.22%)
Jul 30, 2020 4.580 4.620 4.400 4.600 58,103 +0.27(+6.24%)
Jul 29, 2020 4.320 4.550 4.050 4.330 139,823 +0.03(+0.70%)
Jul 28, 2020 3.620 4.350 3.620 4.300 212,605 +0.42(+10.82%)
Jul 27, 2020 3.790 3.910 3.790 3.880 51,564 +0.10(+2.65%)
Jul 24, 2020 3.790 3.800 3.750 3.780 41,145 -0.02(-0.53%)
Jul 23, 2020 3.760 3.800 3.760 3.800 81,453 +0.01(+0.26%)
Jul 22, 2020 3.830 3.870 3.770 3.790 104,959 -0.01(-0.26%)
Jul 21, 2020 3.750 3.830 3.700 3.800 264,809 +0.07(+1.88%)
Jul 20, 2020 3.730 3.800 3.600 3.730 152,294 +0.01(+0.27%)
Jul 17, 2020 3.770 3.790 3.710 3.720 47,564 -0.06(-1.59%)
Jul 16, 2020 3.790 3.800 3.750 3.780 37,601 -0.02(-0.53%)
Jul 15, 2020 3.810 3.810 3.770 3.800 7,602 +0.02(+0.53%)
Jul 14, 2020 3.920 3.920 3.750 3.780 24,231 -0.20(-5.03%)
Jul 13, 2020 3.700 4.000 3.540 3.980 582,271 +0.18(+4.74%)
Jul 10, 2020 3.500 3.810 3.240 3.800 477,277 +0.29(+8.26%)
Jul 09, 2020 3.450 3.560 3.450 3.510 18,983 -0.04(-1.13%)
Jul 08, 2020 3.570 3.580 3.550 3.550 3,706 -0.03(-0.84%)
Jul 07, 2020 3.650 3.650 3.570 3.580 13,058 +0.07(+1.99%)
Jul 06, 2020 3.580 3.590 3.490 3.510 13,769 -0.04(-1.13%)
Jul 03, 2020 3.420 3.650 3.420 3.550 12,500 +0.13(+3.80%)
Jul 02, 2020 3.510 3.510 3.330 3.420 19,850 -0.08(-2.29%)
Jun 30, 2020 3.500 3.500 3.500 0 -0.08(-2.23%)
Jun 29, 2020 3.620 3.620 3.500 3.580 24,942 -0.02(-0.56%)
Jun 26, 2020 3.650 3.690 3.570 3.600 9,422 -0.05(-1.37%)
Jun 25, 2020 3.620 3.680 3.500 3.650 68,330 -0.06(-1.62%)
Jun 24, 2020 3.580 3.720 3.410 3.710 164,297 +0.12(+3.34%)
Jun 23, 2020 3.600 3.620 3.560 3.590 44,939 -0.01(-0.28%)
Jun 22, 2020 3.650 3.650 3.580 3.600 69,841 +0.01(+0.28%)
Jun 19, 2020 3.550 3.700 3.530 3.590 60,953 +0.04(+1.13%)
Jun 18, 2020 3.650 3.680 3.520 3.550 45,375 -0.12(-3.27%)
Jun 17, 2020 3.710 3.710 3.640 3.670 10,968 -0.02(-0.54%)
Jun 16, 2020 3.760 3.790 3.670 3.690 47,317 -0.05(-1.34%)
Jun 15, 2020 3.690 3.800 3.690 3.740 13,595 +0.05(+1.36%)
Jun 12, 2020 3.750 3.760 3.690 3.690 174,521 -0.06(-1.60%)
Jun 11, 2020 3.740 3.850 3.720 3.750 46,536 -0.01(-0.27%)
Jun 10, 2020 3.850 3.850 3.720 3.760 19,795 -0.08(-2.08%)
Jun 09, 2020 3.840 3.850 3.820 3.840 6,527 -0.01(-0.26%)
Jun 08, 2020 3.790 3.880 3.790 3.850 24,222 +0.08(+2.12%)
Jun 05, 2020 3.790 3.800 3.750 3.770 5,989 -0.02(-0.53%)
Jun 04, 2020 3.760 3.800 3.750 3.790 25,982 +0.00(+0.00%)
Jun 03, 2020 3.850 3.870 3.780 3.790 51,424 -0.01(-0.26%)
Jun 02, 2020 3.780 3.800 3.640 3.800 98,734 +0.02(+0.53%)
Jun 01, 2020 3.850 3.930 3.770 3.780 29,535 -0.04(-1.05%)
May 29, 2020 3.990 4.050 3.770 3.820 117,577 -0.17(-4.26%)
May 28, 2020 3.640 3.990 3.550 3.990 165,569 +0.39(+10.83%)
May 27, 2020 3.650 3.750 3.500 3.600 63,920 +0.05(+1.41%)
May 26, 2020 3.240 3.790 3.220 3.550 212,761 +0.31(+9.57%)
May 25, 2020 3.240 3.290 3.240 3.240 12,956 +0.01(+0.31%)
May 22, 2020 3.110 3.250 3.100 3.230 76,270 +0.14(+4.53%)
May 21, 2020 2.860 3.120 2.860 3.090 364,576 +0.23(+8.04%)
May 20, 2020 2.740 2.860 2.700 2.860 161,250 +0.23(+8.75%)
May 19, 2020 2.270 2.920 2.270 2.630 109,348 +0.39(+17.41%)
May 15, 2020 2.240 2.240 2.240 0 -0.03(-1.32%)
May 14, 2020 2.280 2.310 2.240 2.270 54,822 -0.03(-1.30%)
May 13, 2020 2.300 2.310 2.200 2.300 26,450 +0.00(+0.00%)
May 12, 2020 2.160 2.300 2.110 2.300 132,390 +0.12(+5.50%)
May 11, 2020 2.300 2.300 2.140 2.180 33,715 -0.10(-4.39%)
May 08, 2020 2.390 2.390 2.250 2.280 59,800 -0.13(-5.39%)
May 07, 2020 2.390 2.430 2.380 2.410 16,136 +0.01(+0.42%)
May 06, 2020 2.420 2.420 2.400 2.400 21,616 +0.00(+0.00%)
May 05, 2020 2.420 2.470 2.400 2.400 51,050 +0.01(+0.42%)
May 04, 2020 2.410 2.420 2.390 2.390 18,400 -0.02(-0.83%)
May 01, 2020 2.470 2.470 2.380 2.410 32,600 -0.07(-2.82%)
Apr 30, 2020 2.480 2.480 2.460 2.480 21,103 +0.00(+0.00%)
Apr 29, 2020 2.470 2.490 2.460 2.480 75,033 +0.02(+0.81%)
Apr 28, 2020 2.470 2.470 2.450 2.460 57,846 +0.01(+0.41%)
Apr 27, 2020 2.400 2.450 2.400 2.450 90,934 +0.04(+1.66%)
Apr 24, 2020 2.450 2.460 2.410 2.410 668,640 -0.04(-1.63%)
Apr 23, 2020 2.480 2.480 2.430 2.450 17,916 -0.02(-0.81%)
Apr 22, 2020 2.350 2.470 2.320 2.470 843,424 +0.12(+5.11%)
Apr 21, 2020 2.350 2.350 2.340 2.350 40,175 +0.01(+0.43%)
Apr 20, 2020 2.350 2.370 2.330 2.340 69,647 -0.01(-0.43%)
Apr 17, 2020 2.320 2.350 2.320 2.350 39,151 +0.03(+1.29%)
Apr 16, 2020 2.360 2.360 2.300 2.320 57,773 -0.06(-2.52%)
Apr 15, 2020 2.390 2.390 2.370 2.380 5,975 +0.00(+0.00%)
Apr 14, 2020 2.400 2.400 2.380 2.380 159,390 -0.02(-0.83%)
Apr 13, 2020 2.390 2.410 2.390 2.400 11,397 -0.03(-1.23%)
Apr 09, 2020 2.430 2.430 2.430 0 +0.00(+0.00%)
Apr 08, 2020 2.520 2.520 2.350 2.430 33,282 -0.07(-2.80%)
Apr 07, 2020 2.530 2.620 2.500 2.500 73,014 -0.04(-1.57%)
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.