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

Charlotte's Web Holdings Inc (TSV: CUDA )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 0.4200 0.4200 0.3800 0.3800 50,600 -0.12(-24.00%)
May 29, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 28, 2019 0.5500 0.5500 0.5000 0.5000 23,900 -0.06(-10.71%)
May 27, 2019 0.5400 0.5600 0.5400 0.5600 3,725 +0.06(+12.00%)
May 24, 2019 0.4950 0.5200 0.4700 0.5000 13,000 +0.09(+21.95%)
May 23, 2019 0.4250 0.4250 0.4000 0.4100 54,500 -0.01(-2.38%)
May 22, 2019 0.4200 0.4200 0.4200 0.4200 500 -0.13(-23.64%)
May 21, 2019 0.5500 0.5500 0.5500 0.5500 5,300 -0.04(-6.78%)
May 17, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 16, 2019 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
May 15, 2019 0.5900 0.5900 0.5900 0.5900 1,000 -0.01(-1.67%)
May 14, 2019 0.6200 0.6200 0.6000 0.6000 23,499 +0.00(+0.00%)
May 13, 2019 0.6600 0.6600 0.6000 0.6000 10,887 +0.00(+0.00%)
May 10, 2019 0.6600 0.6600 0.6000 0.6000 5,000 -0.05(-7.69%)
May 09, 2019 0.7100 0.7100 0.6400 0.6500 35,211 -0.05(-7.14%)
May 08, 2019 0.7500 0.7500 0.7000 0.7000 12,500 -0.01(-1.41%)
May 07, 2019 0.7500 0.7500 0.7100 0.7100 2,150 +0.00(+0.00%)
May 06, 2019 0.7100 0.7500 0.7100 0.7100 12,130 +0.01(+1.43%)
May 03, 2019 0.7000 0.7000 0.7000 0.7000 2,461 -0.03(-4.11%)
May 02, 2019 0.7200 0.7500 0.7100 0.7300 5,809 -0.02(-2.67%)
May 01, 2019 0.8000 0.8000 0.7500 0.7500 61,309 -0.05(-6.25%)
Apr 30, 2019 0.8000 0.8000 0.7500 0.8000 57,000 +0.00(+0.00%)
Apr 29, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.02(+2.56%)
Apr 26, 2019 0.8000 0.8000 0.7800 0.7800 25,550 -0.03(-3.70%)
Apr 25, 2019 0.8300 0.8300 0.8100 0.8100 5,229 -0.04(-4.71%)
Apr 24, 2019 0.8500 0.8500 0.8500 0.8500 1,000 -0.07(-7.61%)
Apr 23, 2019 0.8800 0.9200 0.8500 0.9200 22,418 +0.05(+5.75%)
Apr 22, 2019 0.8700 1.000 0.8700 0.8700 4,950 +0.00(+0.00%)
Apr 18, 2019 0.8700 0.8700 0.8700 0 -0.08(-8.42%)
Apr 17, 2019 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Apr 15, 2019 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Apr 11, 2019 0.9500 0.9500 0.9300 0.9300 1,000 -0.02(-2.11%)
Apr 10, 2019 0.9500 0.9600 0.9500 0.9500 5,050 -0.05(-5.00%)
Apr 09, 2019 1.020 1.020 1.000 1.000 4,100 +0.04(+4.17%)
Apr 08, 2019 1.000 1.000 0.9600 0.9600 5,000 -0.04(-4.00%)
Apr 05, 2019 1.050 1.060 0.9500 1.000 3,500 -0.11(-9.91%)
Apr 04, 2019 1.120 1.120 1.110 1.110 2,500 -0.06(-5.13%)
Apr 02, 2019 1.170 1.170 1.170 0 +0.01(+0.86%)
Apr 01, 2019 1.100 1.290 1.100 1.160 9,750 +0.16(+16.00%)
Mar 29, 2019 0.9400 1.000 0.9400 1.000 5,000 +0.09(+9.89%)
Mar 28, 2019 0.9200 0.9200 0.9100 0.9100 1,500 +0.00(+0.00%)
Mar 26, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Mar 25, 2019 0.9100 0.9100 0.9100 150 +0.00(+0.00%)
Mar 22, 2019 1.010 1.010 0.9100 0.9100 20,744 -0.09(-9.00%)
Mar 21, 2019 1.050 1.050 1.000 1.000 16,900 -0.11(-9.91%)
Mar 20, 2019 1.200 1.200 1.110 1.110 25,081 -0.04(-3.48%)
Mar 19, 2019 1.130 1.150 1.130 1.150 600 +0.00(+0.00%)
Mar 18, 2019 1.190 1.190 1.150 1.150 2,900 -0.04(-3.36%)
Mar 15, 2019 1.250 1.250 1.160 1.190 7,300 -0.06(-4.80%)
Mar 14, 2019 1.260 1.260 1.250 1.250 5,299 -0.01(-0.79%)
Mar 13, 2019 1.260 1.260 1.260 1.260 200 +0.01(+0.80%)
Mar 12, 2019 1.380 1.380 1.230 1.250 13,375 +0.05(+4.17%)
Mar 11, 2019 1.210 1.210 1.200 1.200 6,200 -0.10(-7.69%)
Mar 08, 2019 1.320 1.320 1.300 1.300 3,600 -0.05(-3.70%)
Mar 07, 2019 1.350 1.350 1.350 1.350 3,500 +0.01(+0.75%)
Mar 06, 2019 1.400 1.400 1.340 1.340 4,800 -0.01(-0.74%)
Mar 05, 2019 1.350 1.360 1.350 1.350 27,000 +0.00(+0.00%)
Mar 04, 2019 1.350 1.350 1.350 1.350 17,002 +0.00(+0.00%)
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.