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

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2000 -0.0050 (-2.44%)
Streaming Delayed Price Updated: 3:30 PM 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 30, 2021 4.010 4.010 4.010 0 -0.06(-1.47%)
Jul 29, 2021 4.270 4.310 4.060 4.070 117,379 -0.18(-4.24%)
Jul 28, 2021 4.000 4.280 3.970 4.250 200,617 +0.33(+8.42%)
Jul 27, 2021 3.980 4.020 3.900 3.920 244,506 -0.10(-2.49%)
Jul 26, 2021 4.060 4.080 3.910 4.020 122,207 -0.02(-0.50%)
Jul 23, 2021 4.120 4.160 3.970 4.040 156,867 -0.05(-1.22%)
Jul 22, 2021 4.160 4.280 4.030 4.090 110,547 -0.08(-1.92%)
Jul 21, 2021 3.970 4.190 3.970 4.170 152,224 +0.17(+4.25%)
Jul 20, 2021 3.950 4.110 3.880 4.000 190,032 +0.06(+1.52%)
Jul 19, 2021 3.990 4.040 3.870 3.940 308,225 -0.08(-1.99%)
Jul 16, 2021 4.220 4.230 4.020 4.020 234,394 -0.16(-3.83%)
Jul 15, 2021 4.140 4.220 4.120 4.180 204,539 -0.01(-0.24%)
Jul 14, 2021 4.380 4.450 4.150 4.190 249,537 -0.22(-4.99%)
Jul 13, 2021 4.230 4.480 4.170 4.410 277,723 +0.23(+5.50%)
Jul 12, 2021 4.340 4.360 4.150 4.180 184,384 -0.11(-2.56%)
Jul 09, 2021 4.320 4.340 4.190 4.290 172,499 +0.01(+0.23%)
Jul 08, 2021 4.450 4.450 4.180 4.280 234,235 +0.00(+0.00%)
Jul 07, 2021 4.390 4.420 4.250 4.280 185,991 -0.11(-2.51%)
Jul 06, 2021 4.390 4.530 4.310 4.390 236,257 -0.03(-0.68%)
Jul 05, 2021 4.530 4.530 4.380 4.420 23,210 -0.11(-2.43%)
Jul 02, 2021 4.330 4.630 4.330 4.530 206,567 +0.10(+2.26%)
Jun 30, 2021 4.430 4.430 4.430 0 -0.05(-1.12%)
Jun 29, 2021 4.560 4.700 4.410 4.480 320,278 -0.10(-2.18%)
Jun 28, 2021 4.730 4.870 4.550 4.580 425,035 -0.23(-4.78%)
Jun 25, 2021 4.960 5.030 4.800 4.810 134,233 -0.18(-3.61%)
Jun 24, 2021 4.770 4.990 4.710 4.990 266,647 +0.25(+5.27%)
Jun 23, 2021 4.780 4.890 4.730 4.740 197,737 -0.04(-0.84%)
Jun 22, 2021 4.930 5.010 4.760 4.780 138,915 -0.19(-3.82%)
Jun 21, 2021 4.950 5.030 4.880 4.970 92,547 +0.04(+0.81%)
Jun 18, 2021 4.930 5.070 4.900 4.930 262,103 -0.10(-1.99%)
Jun 17, 2021 4.970 5.120 4.890 5.030 143,412 +0.13(+2.65%)
Jun 16, 2021 5.080 5.220 4.890 4.900 403,345 -0.18(-3.54%)
Jun 15, 2021 5.260 5.330 5.050 5.080 179,818 -0.20(-3.79%)
Jun 14, 2021 5.350 5.410 5.270 5.280 158,794 -0.07(-1.31%)
Jun 11, 2021 5.270 5.410 5.220 5.350 219,991 +0.10(+1.90%)
Jun 10, 2021 5.460 5.620 5.240 5.250 322,109 -0.36(-6.42%)
Jun 09, 2021 5.580 5.760 5.490 5.610 428,068 +0.04(+0.72%)
Jun 08, 2021 5.630 5.680 5.480 5.570 131,434 -0.08(-1.42%)
Jun 07, 2021 5.510 5.670 5.440 5.650 198,721 +0.13(+2.36%)
Jun 04, 2021 5.590 5.590 5.420 5.520 211,217 -0.05(-0.90%)
Jun 03, 2021 5.660 5.770 5.470 5.570 235,223 -0.16(-2.79%)
Jun 02, 2021 5.450 5.730 5.450 5.730 220,710 +0.29(+5.33%)
Jun 01, 2021 5.650 5.780 5.440 5.440 297,242 -0.12(-2.16%)
May 31, 2021 5.800 5.810 5.410 5.560 273,226 -0.33(-5.60%)
May 28, 2021 5.330 5.890 5.100 5.890 1,605,094 +0.61(+11.55%)
May 27, 2021 5.000 5.340 4.930 5.280 625,187 +0.22(+4.35%)
May 26, 2021 4.710 5.060 4.610 5.060 458,197 +0.35(+7.43%)
May 25, 2021 4.440 4.710 4.430 4.710 335,296 +0.19(+4.20%)
May 21, 2021 4.520 4.520 4.520 0 +0.21(+4.87%)
May 20, 2021 4.300 4.350 4.180 4.310 142,063 -0.02(-0.46%)
May 19, 2021 4.180 4.410 4.130 4.330 236,478 +0.03(+0.70%)
May 18, 2021 4.110 4.330 4.050 4.300 209,893 +0.20(+4.88%)
May 17, 2021 3.940 4.180 3.920 4.100 209,135 +0.17(+4.33%)
May 14, 2021 4.030 4.060 3.900 3.930 210,582 -0.04(-1.01%)
May 13, 2021 4.050 4.200 3.850 3.970 325,357 -0.09(-2.22%)
May 12, 2021 4.450 4.450 4.050 4.060 330,088 -0.30(-6.88%)
May 11, 2021 4.550 4.650 4.320 4.360 469,963 -0.42(-8.79%)
May 10, 2021 4.840 4.970 4.760 4.780 389,334 -0.08(-1.65%)
May 07, 2021 4.670 4.910 4.640 4.860 449,526 +0.20(+4.29%)
May 06, 2021 4.840 4.840 4.600 4.660 286,075 -0.23(-4.70%)
May 05, 2021 4.940 5.010 4.730 4.890 459,935 -0.03(-0.61%)
May 04, 2021 4.740 4.940 4.620 4.920 420,279 +0.12(+2.50%)
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.