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

Columbia Care Inc (CSE: CCHW )

0.6400 UNCHANGED
Last Price Updated: 4:16 PM EDT, Aug 4, 2023 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 (%)
Mar 31, 2021 6.700 8.220 6.700 8.100 919,666 +1.30(+19.12%)
Mar 30, 2021 7.000 7.060 6.620 6.800 409,989 -0.20(-2.86%)
Mar 29, 2021 7.420 7.560 6.980 7.000 287,656 -0.28(-3.85%)
Mar 24, 2021 7.280 7.760 7.280 7.280 156,800 -0.67(-8.43%)
Mar 23, 2021 7.820 8.130 7.350 7.950 440,442 +0.09(+1.15%)
Mar 22, 2021 8.450 8.450 7.860 7.860 173,658 -0.40(-4.84%)
Mar 19, 2021 8.270 8.420 8.060 8.260 55,000 +0.01(+0.12%)
Mar 18, 2021 8.650 8.670 8.250 8.250 260,407 -0.25(-2.94%)
Mar 17, 2021 8.180 8.550 8.140 8.500 423,388 +1.74(+25.74%)
Mar 16, 2021 8.020 8.980 6.760 6.760 1,160,502 -1.34(-16.54%)
Mar 15, 2021 8.050 8.250 7.840 8.100 739,225 +0.15(+1.89%)
Mar 12, 2021 7.950 8.110 7.730 7.950 86,300 +0.01(+0.13%)
Mar 11, 2021 7.900 7.970 7.550 7.940 432,748 +0.19(+2.45%)
Mar 10, 2021 8.000 8.220 7.600 7.750 441,093 -0.45(-5.49%)
Mar 09, 2021 8.950 8.950 8.060 8.200 408,417 +0.10(+1.23%)
Mar 08, 2021 8.750 8.900 7.970 8.100 224,876 -0.64(-7.32%)
Mar 05, 2021 9.000 9.000 7.910 8.740 171,000 -0.01(-0.11%)
Mar 04, 2021 8.670 8.940 7.720 8.750 480,329 +0.05(+0.57%)
Mar 03, 2021 9.000 9.100 8.430 8.700 904,520 -0.40(-4.40%)
Mar 02, 2021 8.510 9.100 8.500 9.100 766,558 +0.76(+9.11%)
Mar 01, 2021 8.750 8.990 8.340 8.340 220,104 -0.33(-3.81%)
Feb 26, 2021 8.900 8.900 8.400 8.670 49,400 +0.04(+0.46%)
Feb 25, 2021 8.900 8.900 8.220 8.630 381,521 -0.07(-0.80%)
Feb 24, 2021 9.010 9.010 8.500 8.700 271,625 -0.30(-3.33%)
Feb 23, 2021 9.000 9.000 8.390 9.000 617,064 -0.09(-0.99%)
Feb 22, 2021 9.080 9.250 8.710 9.090 840,651 -0.11(-1.20%)
Feb 19, 2021 8.900 9.400 8.610 9.200 515,400 +0.51(+5.87%)
Feb 18, 2021 8.650 8.990 8.260 8.690 921,358 +0.02(+0.23%)
Feb 17, 2021 9.000 9.180 8.670 8.670 427,430 -0.40(-4.41%)
Feb 16, 2021 9.190 9.300 8.870 9.070 679,819 +0.22(+2.49%)
Feb 12, 2021 8.850 8.850 8.850 0 -0.40(-4.32%)
Feb 11, 2021 9.600 9.690 9.080 9.250 541,688 -0.53(-5.42%)
Feb 10, 2021 9.500 9.800 8.620 9.780 2,244,792 +0.18(+1.87%)
Feb 09, 2021 9.700 9.800 9.360 9.600 1,314,828 -0.08(-0.83%)
Feb 08, 2021 9.500 9.950 9.500 9.680 1,075,600 +0.18(+1.89%)
Feb 05, 2021 9.100 9.540 8.900 9.500 702,400 +0.37(+4.05%)
Feb 04, 2021 8.780 9.130 8.700 9.130 1,205,431 +0.35(+3.99%)
Feb 03, 2021 8.550 8.900 8.550 8.780 1,480,321 +0.18(+2.09%)
Feb 02, 2021 8.450 8.670 8.270 8.600 1,636,959 +0.10(+1.18%)
Feb 01, 2021 8.150 8.500 7.940 8.500 629,961 +0.35(+4.29%)
Jan 29, 2021 8.250 8.250 7.820 8.150 102,200 +0.02(+0.25%)
Jan 28, 2021 7.410 8.220 7.410 8.130 283,000 +0.34(+4.36%)
Jan 27, 2021 8.250 8.400 7.560 7.790 590,432 -0.49(-5.92%)
Jan 26, 2021 8.360 8.500 8.150 8.280 200,556 -0.29(-3.38%)
Jan 25, 2021 8.800 8.870 8.430 8.570 333,852 -0.16(-1.83%)
Jan 22, 2021 8.500 8.790 8.500 8.730 107,100 +0.13(+1.51%)
Jan 21, 2021 8.700 8.800 8.330 8.600 617,922 +0.05(+0.58%)
Jan 20, 2021 8.880 9.150 8.550 8.550 719,319 -0.40(-4.47%)
Jan 19, 2021 9.400 9.400 8.920 8.950 694,355 -0.41(-4.38%)
Jan 18, 2021 9.500 9.700 9.240 9.360 183,210 -0.25(-2.60%)
Jan 15, 2021 9.100 9.620 9.060 9.610 580,100 +0.61(+6.78%)
Jan 14, 2021 8.800 9.300 8.700 9.000 1,415,140 +0.04(+0.45%)
Jan 13, 2021 8.300 9.000 8.100 8.960 2,593,219 +0.76(+9.27%)
Jan 12, 2021 8.150 8.520 8.030 8.200 1,889,906 +0.14(+1.74%)
Jan 11, 2021 8.050 8.250 7.740 8.060 1,787,704 +0.01(+0.12%)
Jan 08, 2021 8.140 8.150 7.870 8.050 471,400 -0.70(-8.00%)
Jan 07, 2021 8.620 8.990 8.300 8.750 1,199,925 +0.49(+5.93%)
Jan 06, 2021 8.250 9.000 8.150 8.260 1,661,587 +0.25(+3.12%)
Jan 05, 2021 8.500 8.500 7.620 8.010 515,113 -0.25(-3.03%)
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.