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 )

0.2000 -0.0005 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 10.25 11.11 10.20 11.11 305,000 +1.11(+11.06%)
Dec 28, 2018 10.24 10.58 9.912 10.00 145,900 -0.10(-0.99%)
Dec 27, 2018 10.03 10.20 9.724 10.10 238,750 +0.05(+0.50%)
Dec 26, 2018 9.455 10.19 9.400 10.05 247,560 +0.67(+7.15%)
Dec 24, 2018 9.408 9.748 9.027 9.379 125,800 -0.04(-0.42%)
Dec 21, 2018 10.21 10.35 9.200 9.419 285,900 -0.68(-6.73%)
Dec 20, 2018 9.700 10.13 9.296 10.10 199,799 +0.85(+9.17%)
Dec 19, 2018 9.716 9.880 9.200 9.250 209,069 -0.25(-2.63%)
Dec 18, 2018 9.850 10.29 9.377 9.499 238,598 -0.45(-4.52%)
Dec 17, 2018 10.50 10.82 9.729 9.950 221,994 -0.49(-4.66%)
Dec 14, 2018 10.56 10.88 9.440 10.44 290,100 -0.19(-1.82%)
Dec 13, 2018 12.37 12.50 10.59 10.63 261,664 -1.27(-10.67%)
Dec 12, 2018 12.48 12.62 11.89 11.90 215,551 -0.06(-0.47%)
Dec 11, 2018 11.59 12.29 11.50 11.96 252,349 +0.76(+6.78%)
Dec 10, 2018 10.98 11.49 10.75 11.20 278,172 +0.34(+3.16%)
Dec 07, 2018 10.70 10.89 10.25 10.85 310,400 +1.21(+12.51%)
Dec 06, 2018 8.800 9.920 8.350 9.646 366,485 +0.61(+6.70%)
Dec 04, 2018 10.54 10.80 8.896 9.041 513,500 -1.66(-15.52%)
Dec 03, 2018 11.64 11.86 10.48 10.70 209,057 -0.70(-6.12%)
Nov 30, 2018 11.24 11.65 11.00 11.40 113,200 +0.05(+0.41%)
Nov 29, 2018 12.37 12.73 11.35 11.35 235,524 -1.02(-8.21%)
Nov 28, 2018 11.25 12.75 9.730 12.37 474,147 +0.71(+6.08%)
Nov 27, 2018 11.84 11.84 11.00 11.66 76,938 +0.39(+3.46%)
Nov 26, 2018 12.57 12.57 11.20 11.27 95,014 -0.31(-2.71%)
Nov 23, 2018 11.34 11.98 11.12 11.58 54,500 +0.47(+4.27%)
Nov 21, 2018 11.11 11.11 11.11 0 +0.17(+1.51%)
Nov 20, 2018 11.92 12.85 10.77 10.94 166,482 -1.28(-10.50%)
Nov 19, 2018 12.78 14.78 11.71 12.23 122,834 -0.47(-3.72%)
Nov 16, 2018 11.82 12.86 11.57 12.70 120,000 +0.95(+8.09%)
Nov 15, 2018 10.75 12.07 10.18 11.75 102,309 +0.63(+5.63%)
Nov 14, 2018 11.06 11.50 10.30 11.12 164,680 +0.04(+0.40%)
Nov 13, 2018 10.97 11.75 10.90 11.08 93,415 +0.08(+0.74%)
Nov 12, 2018 11.46 12.10 10.82 11.00 136,472 -0.30(-2.67%)
Nov 09, 2018 12.16 12.43 10.14 11.30 167,400 -1.13(-9.09%)
Nov 08, 2018 13.10 13.80 12.17 12.43 164,810 -0.92(-6.86%)
Nov 07, 2018 14.01 14.50 12.87 13.35 297,379 -0.49(-3.57%)
Nov 06, 2018 13.42 15.00 13.00 13.84 402,802 +0.65(+4.93%)
Nov 05, 2018 11.43 17.55 11.40 13.19 480,418 +1.89(+16.74%)
Nov 02, 2018 10.96 11.88 10.90 11.30 272,800 +0.75(+7.09%)
Nov 01, 2018 9.938 13.80 9.863 10.55 236,693 +0.96(+10.03%)
Oct 31, 2018 8.993 10.29 8.993 9.588 145,408 +0.84(+9.58%)
Oct 30, 2018 8.213 9.460 8.126 8.750 191,054 +0.05(+0.57%)
Oct 29, 2018 10.73 13.00 8.441 8.700 258,729 -2.31(-20.98%)
Oct 26, 2018 11.04 12.00 10.50 11.01 188,500 -0.36(-3.20%)
Oct 25, 2018 11.60 18.26 10.99 11.37 178,076 -0.18(-1.57%)
Oct 24, 2018 14.00 17.82 11.30 11.55 156,754 -0.28(-2.37%)
Oct 23, 2018 11.59 13.00 10.53 11.84 253,180 -0.17(-1.39%)
Oct 22, 2018 12.81 19.88 11.59 12.00 157,790 -0.83(-6.45%)
Oct 19, 2018 13.56 20.76 12.75 12.83 131,400 -0.62(-4.60%)
Oct 18, 2018 14.50 14.88 13.30 13.45 218,332 -0.37(-2.66%)
Oct 17, 2018 12.95 14.50 12.81 13.82 387,662 +0.27(+1.98%)
Oct 16, 2018 13.22 17.40 12.70 13.55 285,633 +0.61(+4.68%)
Oct 15, 2018 13.10 13.20 12.55 12.94 96,262 +0.12(+0.96%)
Oct 12, 2018 13.03 13.51 12.82 12.82 64,800 +0.15(+1.18%)
Oct 11, 2018 12.12 14.14 12.12 12.67 104,734 +0.32(+2.59%)
Oct 10, 2018 12.72 13.00 11.99 12.35 68,283 -0.46(-3.61%)
Oct 09, 2018 12.99 13.37 12.50 12.81 114,053 -0.34(-2.55%)
Oct 05, 2018 13.15 13.15 13.15 0 +0.91(+7.43%)
Oct 04, 2018 11.99 12.25 11.90 12.24 23,264 +0.24(+2.03%)
Oct 03, 2018 12.05 12.17 11.99 11.99 6,978 -0.04(-0.31%)
Oct 02, 2018 11.86 12.56 11.49 12.03 18,357 +0.15(+1.23%)
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.