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 +0.0050 (+2.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 26, 2021 6.080 6.380 5.930 5.980 673,900 -0.16(-2.61%)
Feb 25, 2021 6.400 6.600 6.140 6.140 484,601 -0.34(-5.25%)
Feb 24, 2021 6.620 6.790 6.370 6.480 446,064 -0.11(-1.67%)
Feb 23, 2021 6.800 6.840 6.030 6.590 833,884 -0.49(-6.92%)
Feb 22, 2021 6.930 7.150 6.750 7.080 441,362 -0.10(-1.39%)
Feb 19, 2021 6.610 7.350 6.560 7.180 795,553 +0.58(+8.79%)
Feb 18, 2021 6.770 6.970 6.350 6.600 853,843 -0.28(-4.07%)
Feb 17, 2021 7.080 7.310 6.730 6.880 551,403 -0.41(-5.62%)
Feb 16, 2021 6.910 7.550 6.890 7.290 801,707 +0.39(+5.65%)
Feb 12, 2021 6.900 6.900 6.900 0 -0.24(-3.36%)
Feb 11, 2021 8.450 8.740 6.850 7.140 1,888,437 -1.38(-16.20%)
Feb 10, 2021 8.240 8.880 7.330 8.520 2,084,794 +0.70(+8.95%)
Feb 09, 2021 6.900 8.140 6.780 7.820 2,175,419 +0.95(+13.83%)
Feb 08, 2021 6.340 6.880 6.340 6.870 737,883 +0.56(+8.87%)
Feb 05, 2021 6.500 6.620 6.250 6.310 530,451 -0.15(-2.32%)
Feb 04, 2021 6.140 6.530 6.090 6.460 758,684 +0.33(+5.38%)
Feb 03, 2021 5.850 6.370 5.800 6.130 1,042,774 +0.40(+6.98%)
Feb 02, 2021 5.220 5.740 5.220 5.730 516,361 +0.51(+9.77%)
Feb 01, 2021 5.230 5.310 5.110 5.220 330,713 +0.09(+1.75%)
Jan 29, 2021 5.110 5.420 5.100 5.130 348,967 -0.20(-3.75%)
Jan 28, 2021 5.300 5.520 5.230 5.330 667,323 +0.00(+0.00%)
Jan 27, 2021 5.190 5.540 5.120 5.330 538,052 -0.03(-0.56%)
Jan 26, 2021 5.550 5.660 5.290 5.360 735,938 -0.24(-4.29%)
Jan 25, 2021 5.940 6.040 5.480 5.600 896,105 -0.38(-6.35%)
Jan 22, 2021 6.270 6.270 5.940 5.980 319,868 -0.33(-5.23%)
Jan 21, 2021 6.220 6.370 5.910 6.310 455,098 +0.14(+2.27%)
Jan 20, 2021 6.100 6.290 6.020 6.170 414,599 +0.10(+1.65%)
Jan 19, 2021 6.110 6.120 5.850 6.070 534,609 -0.08(-1.30%)
Jan 18, 2021 6.020 6.210 6.020 6.150 110,192 +0.05(+0.82%)
Jan 15, 2021 6.200 6.420 5.900 6.100 737,405 +0.04(+0.66%)
Jan 14, 2021 5.820 6.280 5.820 6.060 944,797 +0.28(+4.84%)
Jan 13, 2021 5.700 5.940 5.500 5.780 791,123 +0.03(+0.52%)
Jan 12, 2021 6.130 6.130 5.520 5.750 776,915 -0.15(-2.54%)
Jan 11, 2021 5.490 6.020 5.490 5.900 679,354 +0.26(+4.61%)
Jan 08, 2021 5.870 5.930 5.460 5.640 542,097 -0.24(-4.08%)
Jan 07, 2021 5.850 6.030 5.800 5.880 724,919 +0.32(+5.76%)
Jan 06, 2021 5.450 5.910 5.350 5.560 1,620,800 +0.37(+7.13%)
Jan 05, 2021 4.720 5.200 4.620 5.190 799,861 +0.49(+10.43%)
Jan 04, 2021 4.340 4.700 4.200 4.700 671,441 +0.51(+12.17%)
Dec 31, 2020 4.190 4.190 4.190 0 -0.39(-8.52%)
Dec 30, 2020 4.610 4.650 4.500 4.580 371,360 -0.10(-2.14%)
Dec 29, 2020 4.810 4.960 4.570 4.680 560,169 -0.41(-8.06%)
Dec 24, 2020 5.090 5.090 5.090 0 -0.17(-3.23%)
Dec 23, 2020 5.120 5.320 4.940 5.260 496,668 +0.24(+4.78%)
Dec 22, 2020 5.190 5.370 4.970 5.020 647,717 -0.18(-3.46%)
Dec 21, 2020 5.390 5.450 5.140 5.200 371,001 -0.22(-4.06%)
Dec 18, 2020 5.520 5.570 5.350 5.420 342,472 -0.17(-3.04%)
Dec 17, 2020 5.800 5.900 5.540 5.590 338,854 -0.19(-3.29%)
Dec 16, 2020 5.860 5.930 5.570 5.780 320,572 +0.00(+0.00%)
Dec 15, 2020 5.380 5.790 5.180 5.780 401,726 +0.27(+4.90%)
Dec 14, 2020 5.910 6.000 5.500 5.510 371,950 -0.32(-5.49%)
Dec 11, 2020 6.100 6.160 5.800 5.830 337,100 -0.31(-5.05%)
Dec 10, 2020 6.080 6.270 5.980 6.140 320,927 +0.20(+3.37%)
Dec 09, 2020 6.400 6.450 5.760 5.940 507,017 -0.51(-7.91%)
Dec 08, 2020 6.570 6.660 6.330 6.450 306,909 -0.19(-2.86%)
Dec 07, 2020 6.780 6.900 6.530 6.640 372,668 -0.09(-1.34%)
Dec 04, 2020 6.870 6.940 6.620 6.730 423,353 -0.04(-0.59%)
Dec 03, 2020 6.760 6.830 6.460 6.770 471,561 +0.07(+1.04%)
Dec 02, 2020 6.380 6.900 6.210 6.700 458,973 +0.39(+6.18%)
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.