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

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 4.550 4.550 4.370 4.450 345,418 -0.07(-1.55%)
Aug 28, 2020 4.380 4.560 4.340 4.520 225,610 +0.14(+3.20%)
Aug 27, 2020 4.390 4.410 4.330 4.380 93,996 -0.02(-0.45%)
Aug 26, 2020 4.550 4.570 4.340 4.400 179,108 -0.13(-2.87%)
Aug 25, 2020 4.470 4.560 4.360 4.530 205,354 +0.12(+2.72%)
Aug 24, 2020 4.370 4.470 4.300 4.410 220,641 +0.07(+1.61%)
Aug 21, 2020 4.490 4.500 4.310 4.340 271,551 -0.15(-3.34%)
Aug 20, 2020 4.500 4.600 4.450 4.490 303,064 -0.17(-3.65%)
Aug 19, 2020 5.000 5.050 4.610 4.660 334,654 -0.40(-7.91%)
Aug 18, 2020 4.990 5.060 4.880 5.060 207,367 +0.06(+1.20%)
Aug 17, 2020 4.960 5.090 4.870 5.000 217,551 +0.04(+0.81%)
Aug 14, 2020 4.650 4.970 4.500 4.960 435,106 +0.34(+7.36%)
Aug 13, 2020 4.510 4.720 4.480 4.620 305,841 +0.10(+2.21%)
Aug 12, 2020 4.470 4.520 4.380 4.520 316,912 +0.12(+2.73%)
Aug 11, 2020 4.790 4.790 4.360 4.400 402,057 -0.35(-7.37%)
Aug 10, 2020 4.450 4.780 4.450 4.750 413,200 +0.31(+6.98%)
Aug 07, 2020 4.570 4.610 4.410 4.440 435,075 -0.12(-2.63%)
Aug 06, 2020 4.600 4.690 4.550 4.560 286,805 -0.04(-0.87%)
Aug 05, 2020 4.710 4.770 4.580 4.600 221,823 -0.15(-3.16%)
Aug 04, 2020 4.610 4.770 4.610 4.750 279,981 +0.10(+2.15%)
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%)
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.