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, 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%)
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.