Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2100 +0.0050 (+2.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Jul 31, 2020 4.650 4.650 4.650 0 -0.10(-2.11%)
Jul 30, 2020 4.760 4.820 4.700 4.750 247,725 -0.03(-0.63%)
Jul 29, 2020 5.130 5.160 4.750 4.780 472,617 -0.39(-7.54%)
Jul 28, 2020 4.960 5.170 4.900 5.170 464,677 +0.18(+3.61%)
Jul 27, 2020 4.980 5.200 4.980 4.990 287,948 +0.01(+0.20%)
Jul 24, 2020 4.840 4.990 4.820 4.980 238,633 +0.17(+3.53%)
Jul 23, 2020 4.780 5.010 4.780 4.810 269,240 +0.04(+0.84%)
Jul 22, 2020 4.790 4.910 4.720 4.770 281,469 +0.00(+0.00%)
Jul 21, 2020 4.910 4.930 4.700 4.770 343,135 -0.18(-3.64%)
Jul 20, 2020 5.110 5.130 4.870 4.950 238,904 -0.11(-2.17%)
Jul 17, 2020 5.090 5.260 5.020 5.060 327,780 +0.04(+0.80%)
Jul 16, 2020 4.880 5.220 4.770 5.020 363,787 +0.12(+2.45%)
Jul 15, 2020 4.810 4.980 4.800 4.900 273,127 +0.14(+2.94%)
Jul 14, 2020 4.880 4.980 4.680 4.760 543,912 -0.10(-2.06%)
Jul 13, 2020 5.220 5.410 4.800 4.860 679,513 -0.29(-5.63%)
Jul 10, 2020 4.920 5.210 4.850 5.150 589,668 +0.31(+6.40%)
Jul 09, 2020 4.850 4.930 4.760 4.840 291,245 +0.03(+0.62%)
Jul 08, 2020 4.990 5.050 4.760 4.810 268,650 -0.10(-2.04%)
Jul 07, 2020 4.900 4.920 4.730 4.910 368,098 +0.04(+0.82%)
Jul 06, 2020 5.040 5.150 4.840 4.870 530,117 -0.14(-2.79%)
Jul 03, 2020 5.180 5.180 4.950 5.010 194,890 -0.17(-3.28%)
Jul 02, 2020 5.200 5.410 5.060 5.180 388,292 -0.05(-0.96%)
Jun 30, 2020 5.230 5.230 5.230 0 -0.21(-3.86%)
Jun 29, 2020 5.150 5.550 5.070 5.440 457,013 +0.30(+5.84%)
Jun 26, 2020 5.350 5.450 5.120 5.140 549,518 -0.16(-3.02%)
Jun 25, 2020 5.590 5.630 5.200 5.300 787,101 -0.33(-5.86%)
Jun 24, 2020 6.000 6.060 5.480 5.630 654,394 -0.38(-6.32%)
Jun 23, 2020 6.090 6.200 5.990 6.010 378,936 +0.03(+0.50%)
Jun 22, 2020 6.210 6.270 5.970 5.980 446,508 -0.31(-4.93%)
Jun 19, 2020 6.100 6.290 5.990 6.290 799,010 +0.22(+3.62%)
Jun 18, 2020 6.200 6.270 5.970 6.070 1,080,067 -0.09(-1.46%)
Jun 17, 2020 6.320 6.360 6.120 6.160 655,613 -0.16(-2.53%)
Jun 16, 2020 6.690 6.700 6.180 6.320 1,942,935 -1.00(-13.66%)
Jun 15, 2020 7.800 8.000 7.260 7.320 625,245 -0.74(-9.18%)
Jun 12, 2020 8.140 8.390 7.750 8.060 284,363 +0.29(+3.73%)
Jun 11, 2020 8.130 8.210 7.430 7.770 907,041 -0.81(-9.44%)
Jun 10, 2020 8.720 8.970 8.050 8.580 376,321 -0.13(-1.49%)
Jun 09, 2020 9.080 9.280 8.370 8.710 391,922 -0.56(-6.04%)
Jun 08, 2020 8.700 9.300 8.540 9.270 514,210 +0.65(+7.54%)
Jun 05, 2020 8.850 8.890 7.980 8.620 390,941 -0.03(-0.35%)
Jun 04, 2020 8.180 8.710 7.970 8.650 322,300 +0.65(+8.13%)
Jun 03, 2020 7.770 8.050 7.500 8.000 308,885 +0.40(+5.26%)
Jun 02, 2020 7.780 8.090 7.270 7.600 243,661 +0.01(+0.13%)
Jun 01, 2020 7.310 7.750 7.260 7.590 273,375 +0.08(+1.07%)
May 29, 2020 8.200 8.200 7.340 7.510 530,262 -0.69(-8.41%)
May 28, 2020 8.680 8.940 8.030 8.200 310,804 -0.41(-4.76%)
May 27, 2020 9.600 9.620 7.890 8.610 564,372 -0.89(-9.37%)
May 26, 2020 9.600 10.17 9.250 9.500 667,329 +0.29(+3.15%)
May 25, 2020 9.490 9.570 8.560 9.210 176,213 +0.04(+0.44%)
May 22, 2020 7.660 9.600 7.430 9.170 1,035,361 +1.75(+23.58%)
May 21, 2020 6.930 7.440 6.800 7.420 425,820 +0.73(+10.91%)
May 20, 2020 6.370 6.970 6.260 6.690 305,006 +0.34(+5.35%)
May 19, 2020 6.180 6.590 6.160 6.350 295,806 +0.31(+5.13%)
May 15, 2020 6.040 6.040 6.040 0 +0.33(+5.78%)
May 14, 2020 5.620 5.990 5.620 5.710 131,820 -0.02(-0.35%)
May 13, 2020 6.350 6.350 5.700 5.730 213,637 -0.50(-8.03%)
May 12, 2020 5.900 6.310 5.670 6.230 190,316 +0.35(+5.95%)
May 11, 2020 5.650 5.930 5.650 5.880 131,841 +0.06(+1.03%)
May 08, 2020 5.830 5.990 5.800 5.820 67,705 -0.08(-1.36%)
May 07, 2020 6.090 6.090 5.820 5.900 62,369 -0.08(-1.34%)
May 06, 2020 5.910 6.070 5.860 5.980 116,989 +0.15(+2.57%)
May 05, 2020 5.900 6.090 5.760 5.830 119,379 -0.07(-1.19%)
May 04, 2020 5.710 5.920 5.620 5.900 156,526 -0.08(-1.34%)
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.