Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (OP: CWBHF )

0.2000 -0.0005 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 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 (%)
Feb 28, 2020 4.980 5.691 4.620 5.690 794,900 +0.69(+13.80%)
Feb 27, 2020 5.200 5.380 4.740 5.000 722,060 -0.42(-7.68%)
Feb 26, 2020 5.195 5.700 5.130 5.416 378,321 +0.11(+1.99%)
Feb 25, 2020 5.700 5.740 5.230 5.310 711,601 -0.28(-5.01%)
Feb 24, 2020 5.880 5.890 5.500 5.590 568,181 -0.33(-5.50%)
Feb 21, 2020 6.050 6.050 5.850 5.915 548,800 -0.09(-1.58%)
Feb 20, 2020 6.020 6.216 5.810 6.010 647,881 -0.02(-0.33%)
Feb 19, 2020 6.210 6.332 5.960 6.030 978,359 -0.27(-4.33%)
Feb 18, 2020 6.500 6.552 6.300 6.303 335,878 -0.11(-1.75%)
Feb 14, 2020 6.450 6.690 6.340 6.415 529,400 +0.08(+1.21%)
Feb 13, 2020 6.360 6.635 6.240 6.338 421,242 -0.07(-1.12%)
Feb 12, 2020 6.700 6.750 6.360 6.410 307,752 -0.06(-0.89%)
Feb 11, 2020 6.210 6.893 6.210 6.467 517,314 +0.14(+2.17%)
Feb 10, 2020 6.510 6.850 6.290 6.330 724,250 -0.41(-6.13%)
Feb 07, 2020 6.750 6.900 6.490 6.743 577,500 -0.08(-1.12%)
Feb 06, 2020 7.090 7.090 6.790 6.820 392,425 -0.19(-2.71%)
Feb 05, 2020 7.320 7.320 7.000 7.010 364,644 -0.36(-4.87%)
Feb 04, 2020 6.990 7.490 6.990 7.369 261,439 +0.29(+4.08%)
Feb 03, 2020 7.010 7.350 7.000 7.080 325,658 -0.12(-1.65%)
Jan 31, 2020 7.480 7.700 7.080 7.199 341,700 -0.40(-5.28%)
Jan 30, 2020 7.560 7.800 7.500 7.600 203,778 -0.20(-2.55%)
Jan 29, 2020 8.017 8.270 7.750 7.799 260,521 -0.16(-2.03%)
Jan 28, 2020 7.690 8.000 7.430 7.960 263,449 +0.39(+5.15%)
Jan 27, 2020 7.560 7.720 7.045 7.570 296,551 -0.24(-3.13%)
Jan 24, 2020 8.220 8.488 7.680 7.814 609,400 -0.55(-6.53%)
Jan 23, 2020 8.589 8.760 8.272 8.360 371,141 -0.33(-3.80%)
Jan 22, 2020 8.800 8.970 8.600 8.690 395,663 -0.11(-1.25%)
Jan 21, 2020 8.720 9.038 8.630 8.800 567,416 -0.02(-0.24%)
Jan 17, 2020 9.170 9.170 8.580 8.821 474,300 +0.01(+0.09%)
Jan 16, 2020 8.340 9.061 8.130 8.813 1,387,891 +0.73(+9.08%)
Jan 15, 2020 7.250 8.200 6.900 8.080 1,305,518 +1.25(+18.28%)
Jan 14, 2020 6.890 6.890 6.600 6.831 386,624 -0.06(-0.84%)
Jan 13, 2020 6.750 7.070 6.660 6.889 486,680 -0.00(-0.01%)
Jan 10, 2020 6.840 7.033 6.650 6.890 417,300 +0.24(+3.61%)
Jan 09, 2020 6.720 6.720 6.450 6.650 495,218 +0.13(+1.99%)
Jan 08, 2020 6.465 6.724 6.398 6.520 779,978 -0.18(-2.65%)
Jan 07, 2020 6.690 7.030 6.530 6.697 655,956 -0.19(-2.79%)
Jan 06, 2020 7.300 7.350 6.860 6.890 947,925 -0.41(-5.62%)
Jan 03, 2020 7.600 7.600 7.280 7.300 395,400 -0.21(-2.80%)
Jan 02, 2020 7.950 7.960 7.500 7.510 372,134 -0.17(-2.21%)
Dec 31, 2019 7.280 7.950 7.280 7.680 648,000 +0.26(+3.52%)
Dec 30, 2019 7.600 7.670 7.410 7.419 789,488 -0.19(-2.51%)
Dec 27, 2019 7.570 7.745 7.550 7.610 648,500 -0.06(-0.78%)
Dec 26, 2019 7.800 7.800 7.620 7.670 435,208 -0.07(-0.90%)
Dec 24, 2019 7.650 7.740 7.570 7.740 235,500 +0.13(+1.69%)
Dec 23, 2019 8.000 8.000 7.573 7.612 538,882 -0.34(-4.26%)
Dec 20, 2019 8.000 8.240 7.730 7.950 448,200 -0.04(-0.50%)
Dec 19, 2019 7.740 8.050 7.550 7.990 519,158 +0.36(+4.72%)
Dec 18, 2019 7.800 7.980 7.490 7.630 874,346 -0.35(-4.35%)
Dec 17, 2019 8.280 8.500 7.650 7.977 1,122,335 -0.50(-5.93%)
Dec 16, 2019 8.780 8.780 8.480 8.480 518,304 -0.17(-1.97%)
Dec 13, 2019 8.590 8.786 8.510 8.650 296,100 +0.08(+0.98%)
Dec 12, 2019 8.860 8.950 8.500 8.566 516,281 -0.11(-1.28%)
Dec 11, 2019 8.850 9.050 8.620 8.677 403,064 -0.03(-0.38%)
Dec 10, 2019 8.710 9.330 8.710 8.710 355,334 -0.48(-5.23%)
Dec 09, 2019 8.722 9.233 8.600 9.190 477,289 +0.56(+6.49%)
Dec 06, 2019 8.600 8.980 8.585 8.630 509,800 -0.19(-2.15%)
Dec 05, 2019 9.000 9.240 8.800 8.820 355,684 -0.12(-1.29%)
Dec 04, 2019 9.250 9.350 8.845 8.935 352,418 -0.20(-2.24%)
Dec 03, 2019 8.850 9.390 8.747 9.140 578,449 +0.25(+2.81%)
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.