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 (%)
Nov 30, 2022 2.160 2.290 2.130 2.250 1,222,853 -0.05(-2.17%)
Nov 29, 2022 2.250 2.300 2.220 2.300 373,808 -0.05(-2.13%)
Nov 28, 2022 2.260 2.380 2.120 2.350 365,658 +0.09(+3.98%)
Nov 25, 2022 2.260 2.280 2.200 2.260 130,141 +0.00(+0.00%)
Nov 24, 2022 2.290 2.290 2.240 2.260 28,104 -0.09(-3.83%)
Nov 23, 2022 2.010 2.350 2.000 2.350 873,103 +0.34(+16.92%)
Nov 22, 2022 2.050 2.060 1.970 2.010 366,000 -0.04(-1.95%)
Nov 21, 2022 2.230 2.250 2.040 2.050 331,901 -0.24(-10.48%)
Nov 18, 2022 2.280 2.330 2.180 2.290 455,043 +0.03(+1.33%)
Nov 17, 2022 2.480 2.400 2.260 2.260 408,605 -0.22(-8.87%)
Nov 16, 2022 2.330 2.480 2.130 2.480 1,004,821 +0.15(+6.44%)
Nov 15, 2022 2.240 2.370 2.240 2.330 281,921 +0.09(+4.02%)
Nov 14, 2022 2.220 2.390 2.210 2.240 383,928 +0.01(+0.45%)
Nov 11, 2022 2.220 2.250 2.190 2.230 167,803 +0.01(+0.45%)
Nov 10, 2022 2.250 2.310 2.220 2.220 189,832 -0.02(-0.89%)
Nov 09, 2022 2.230 2.460 2.170 2.240 466,140 -0.01(-0.44%)
Nov 08, 2022 2.150 2.300 2.120 2.250 399,612 +0.07(+3.21%)
Nov 07, 2022 2.190 2.220 2.140 2.180 367,228 +0.02(+0.93%)
Nov 04, 2022 2.200 2.220 2.140 2.160 706,001 +0.02(+0.93%)
Nov 03, 2022 2.070 2.200 2.060 2.140 372,355 +0.07(+3.38%)
Nov 02, 2022 2.210 2.210 2.060 2.070 379,841 -0.14(-6.33%)
Nov 01, 2022 2.180 2.275 2.180 2.210 418,050 +0.02(+0.91%)
Oct 31, 2022 2.010 2.280 1.980 2.190 805,480 +0.18(+8.96%)
Oct 28, 2022 1.980 2.050 1.980 2.010 238,510 +0.04(+2.03%)
Oct 27, 2022 2.150 2.160 1.970 1.970 177,921 -0.18(-8.37%)
Oct 26, 2022 2.170 2.250 2.090 2.150 302,751 -0.02(-0.92%)
Oct 25, 2022 2.200 2.290 2.140 2.170 623,434 -0.03(-1.36%)
Oct 24, 2022 2.210 2.270 2.160 2.200 225,822 -0.08(-3.51%)
Oct 21, 2022 2.200 2.290 2.200 2.280 357,688 +0.05(+2.24%)
Oct 20, 2022 2.200 2.260 2.120 2.230 860,499 +0.03(+1.36%)
Oct 19, 2022 2.110 2.210 2.070 2.200 745,192 +0.09(+4.27%)
Oct 18, 2022 2.050 2.160 2.060 2.110 418,158 +0.06(+2.93%)
Oct 17, 2022 2.110 2.180 2.040 2.050 610,413 -0.04(-1.91%)
Oct 14, 2022 2.130 2.170 2.000 2.090 694,966 -0.08(-3.69%)
Oct 13, 2022 2.030 2.200 1.980 2.170 266,316 +0.09(+4.33%)
Oct 12, 2022 2.060 2.140 2.010 2.080 232,365 +0.04(+1.96%)
Oct 11, 2022 2.360 2.380 2.020 2.040 712,577 -0.47(-18.73%)
Oct 07, 2022 2.510 0 +0.11(+4.58%)
Oct 06, 2022 1.705 2.480 1.640 2.400 690,657 +0.69(+40.76%)
Oct 05, 2022 1.690 1.720 1.660 1.705 246,038 +0.01(+0.29%)
Oct 04, 2022 1.820 1.850 1.690 1.700 500,213 -0.12(-6.59%)
Oct 03, 2022 1.770 1.930 1.770 1.820 564,628 +0.09(+5.20%)
Sep 30, 2022 1.690 1.780 1.670 1.730 420,853 +0.04(+2.37%)
Sep 29, 2022 1.740 1.760 1.650 1.690 220,057 -0.05(-2.87%)
Sep 28, 2022 1.630 1.820 1.600 1.740 217,309 +0.12(+7.41%)
Sep 27, 2022 1.700 1.730 1.610 1.620 530,405 -0.08(-4.71%)
Sep 26, 2022 1.760 1.830 1.690 1.700 334,867 -0.07(-3.95%)
Sep 23, 2022 1.970 1.990 1.770 1.770 244,286 -0.22(-11.06%)
Sep 22, 2022 2.120 2.120 1.980 1.990 191,657 -0.13(-6.13%)
Sep 21, 2022 2.150 2.220 2.120 2.120 175,025 -0.03(-1.40%)
Sep 20, 2022 2.130 2.160 2.090 2.150 423,460 +0.02(+0.94%)
Sep 19, 2022 2.230 2.180 2.110 2.130 188,410 -0.10(-4.48%)
Sep 16, 2022 2.200 2.230 2.160 2.230 262,227 +0.03(+1.36%)
Sep 15, 2022 2.270 2.290 2.180 2.200 276,670 -0.07(-3.08%)
Sep 14, 2022 2.250 2.330 2.230 2.270 242,250 +0.02(+0.89%)
Sep 13, 2022 2.420 2.400 2.230 2.250 173,495 -0.17(-7.02%)
Sep 12, 2022 2.500 2.550 2.400 2.420 272,555 -0.08(-3.20%)
Sep 09, 2022 2.500 2.570 2.400 2.500 486,162 +0.00(+0.00%)
Sep 08, 2022 2.580 2.580 2.460 2.500 273,594 -0.08(-3.10%)
Sep 07, 2022 2.600 2.660 2.480 2.580 329,490 -0.02(-0.77%)
Sep 06, 2022 2.700 2.740 2.580 2.600 295,125 -0.08(-2.99%)
Sep 02, 2022 2.680 0 -0.03(-1.11%)
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.