Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Feb 28, 2020 6.460 8.170 6.250 8.170 682,660 +1.35(+19.79%)
Feb 27, 2020 7.000 7.150 6.360 6.820 401,020 -0.36(-5.01%)
Feb 26, 2020 7.000 7.550 7.000 7.180 247,625 +0.17(+2.43%)
Feb 25, 2020 7.390 7.620 6.950 7.010 364,888 -0.38(-5.14%)
Feb 24, 2020 7.740 7.800 7.290 7.390 228,804 -0.40(-5.13%)
Feb 21, 2020 7.970 8.000 7.740 7.790 283,339 -0.19(-2.38%)
Feb 20, 2020 7.910 8.250 7.910 7.980 252,841 +0.02(+0.25%)
Feb 19, 2020 8.400 8.500 7.890 7.960 218,988 -0.38(-4.56%)
Feb 18, 2020 8.570 8.600 8.340 8.340 168,662 -0.15(-1.77%)
Feb 14, 2020 8.490 8.490 8.490 0 +0.16(+1.92%)
Feb 13, 2020 8.470 8.780 8.270 8.330 215,265 -0.12(-1.42%)
Feb 12, 2020 8.730 8.870 8.450 8.450 132,227 -0.12(-1.40%)
Feb 11, 2020 8.470 9.140 8.350 8.570 387,139 +0.09(+1.06%)
Feb 10, 2020 8.900 9.060 8.370 8.480 290,764 -0.42(-4.72%)
Feb 07, 2020 9.000 9.000 8.630 8.900 241,340 -0.16(-1.77%)
Feb 06, 2020 9.330 9.400 9.030 9.060 192,479 -0.30(-3.21%)
Feb 05, 2020 9.720 9.750 9.310 9.360 170,785 -0.44(-4.49%)
Feb 04, 2020 9.450 9.930 9.370 9.800 127,551 +0.35(+3.70%)
Feb 03, 2020 9.520 9.570 9.290 9.450 146,092 -0.14(-1.46%)
Jan 31, 2020 10.14 10.15 9.390 9.590 279,225 -0.37(-3.71%)
Jan 30, 2020 10.17 10.30 9.950 9.960 137,940 -0.38(-3.68%)
Jan 29, 2020 10.56 10.89 10.25 10.34 174,518 -0.16(-1.52%)
Jan 28, 2020 10.06 10.55 9.930 10.50 206,191 +0.57(+5.74%)
Jan 27, 2020 9.510 10.17 9.510 9.930 248,407 -0.30(-2.93%)
Jan 24, 2020 11.04 11.04 10.08 10.23 318,290 -0.77(-7.00%)
Jan 23, 2020 11.26 11.44 10.86 11.00 200,719 -0.40(-3.51%)
Jan 22, 2020 11.61 11.75 11.30 11.40 350,634 -0.05(-0.44%)
Jan 21, 2020 11.27 11.80 11.25 11.45 494,792 +0.45(+4.09%)
Jan 20, 2020 11.46 11.46 10.91 11.00 140,863 -0.50(-4.35%)
Jan 17, 2020 11.73 11.80 11.18 11.50 351,001 +0.01(+0.09%)
Jan 16, 2020 10.83 11.83 10.62 11.49 1,014,338 +0.93(+8.81%)
Jan 15, 2020 8.900 10.69 8.900 10.56 928,755 +1.56(+17.33%)
Jan 14, 2020 8.900 9.000 8.620 9.000 343,405 -0.02(-0.22%)
Jan 13, 2020 9.030 9.140 8.690 9.020 280,589 +0.06(+0.67%)
Jan 10, 2020 8.700 9.160 8.700 8.960 226,106 +0.26(+2.99%)
Jan 09, 2020 8.530 8.710 8.450 8.700 332,191 +0.19(+2.23%)
Jan 08, 2020 8.580 8.770 8.330 8.510 479,063 -0.17(-1.96%)
Jan 07, 2020 8.940 9.000 8.500 8.680 403,472 -0.21(-2.36%)
Jan 06, 2020 9.500 9.530 8.890 8.890 469,704 -0.60(-6.32%)
Jan 03, 2020 9.640 9.830 9.470 9.490 225,555 -0.27(-2.77%)
Jan 02, 2020 10.10 10.19 9.750 9.760 260,258 -0.18(-1.81%)
Dec 31, 2019 9.940 9.940 9.940 0 +0.27(+2.79%)
Dec 30, 2019 10.00 10.02 9.670 9.670 332,540 -0.25(-2.52%)
Dec 27, 2019 9.980 10.16 9.890 9.920 429,477 -0.28(-2.75%)
Dec 24, 2019 10.20 10.20 10.20 0 +0.15(+1.49%)
Dec 23, 2019 10.20 10.35 9.980 10.05 244,573 -0.16(-1.57%)
Dec 20, 2019 10.55 10.85 10.15 10.21 569,487 -0.26(-2.48%)
Dec 19, 2019 9.910 10.57 9.910 10.47 395,145 +0.44(+4.39%)
Dec 18, 2019 10.45 10.45 9.820 10.03 545,428 -0.51(-4.84%)
Dec 17, 2019 11.17 11.17 10.06 10.54 737,044 -0.66(-5.89%)
Dec 16, 2019 11.42 11.43 11.15 11.20 285,227 -0.25(-2.18%)
Dec 13, 2019 11.25 11.60 11.23 11.45 574,210 +0.19(+1.69%)
Dec 12, 2019 11.42 11.79 11.19 11.26 349,625 -0.23(-2.00%)
Dec 11, 2019 11.67 11.96 11.36 11.49 228,797 -0.03(-0.26%)
Dec 10, 2019 12.25 12.31 11.50 11.52 321,238 -0.68(-5.57%)
Dec 09, 2019 11.57 12.23 11.42 12.20 439,701 +0.80(+7.02%)
Dec 06, 2019 11.45 11.85 11.38 11.40 339,538 -0.24(-2.06%)
Dec 05, 2019 11.87 11.97 11.59 11.64 236,141 -0.31(-2.59%)
Dec 04, 2019 12.18 12.18 11.67 11.95 569,539 -0.23(-1.89%)
Dec 03, 2019 11.80 12.34 11.64 12.18 654,473 +0.35(+2.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.