Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (OP: CWBHF )

0.2357 +0.0412 (+21.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jan 31, 2020 7.480 7.700 7.080 7.199 341,700 -0.40(-5.28%)
Jan 30, 2020 7.560 7.800 7.500 7.600 203,778 -0.20(-2.55%)
Jan 29, 2020 8.017 8.270 7.750 7.799 260,521 -0.16(-2.03%)
Jan 28, 2020 7.690 8.000 7.430 7.960 263,449 +0.39(+5.15%)
Jan 27, 2020 7.560 7.720 7.045 7.570 296,551 -0.24(-3.13%)
Jan 24, 2020 8.220 8.488 7.680 7.814 609,400 -0.55(-6.53%)
Jan 23, 2020 8.589 8.760 8.272 8.360 371,141 -0.33(-3.80%)
Jan 22, 2020 8.800 8.970 8.600 8.690 395,663 -0.11(-1.25%)
Jan 21, 2020 8.720 9.038 8.630 8.800 567,416 -0.02(-0.24%)
Jan 17, 2020 9.170 9.170 8.580 8.821 474,300 +0.01(+0.09%)
Jan 16, 2020 8.340 9.061 8.130 8.813 1,387,891 +0.73(+9.08%)
Jan 15, 2020 7.250 8.200 6.900 8.080 1,305,518 +1.25(+18.28%)
Jan 14, 2020 6.890 6.890 6.600 6.831 386,624 -0.06(-0.84%)
Jan 13, 2020 6.750 7.070 6.660 6.889 486,680 -0.00(-0.01%)
Jan 10, 2020 6.840 7.033 6.650 6.890 417,300 +0.24(+3.61%)
Jan 09, 2020 6.720 6.720 6.450 6.650 495,218 +0.13(+1.99%)
Jan 08, 2020 6.465 6.724 6.398 6.520 779,978 -0.18(-2.65%)
Jan 07, 2020 6.690 7.030 6.530 6.697 655,956 -0.19(-2.79%)
Jan 06, 2020 7.300 7.350 6.860 6.890 947,925 -0.41(-5.62%)
Jan 03, 2020 7.600 7.600 7.280 7.300 395,400 -0.21(-2.80%)
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.