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 (OP: CWBHF )

0.1988 +0.0020 (+1.02%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 3, 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 (%)
Apr 29, 2022 0.8993 0.9199 0.8280 0.8900 111,600 +0.02(+1.85%)
Apr 28, 2022 0.8766 0.8919 0.8310 0.8738 327,642 +0.01(+1.53%)
Apr 27, 2022 0.8860 0.9400 0.8380 0.8606 488,751 -0.05(-5.43%)
Apr 26, 2022 0.8800 0.9500 0.8800 0.9100 280,382 -0.04(-4.21%)
Apr 25, 2022 0.9510 0.9633 0.9130 0.9500 99,678 -0.01(-1.03%)
Apr 22, 2022 0.9800 1.010 0.9500 0.9599 69,473 -0.03(-2.54%)
Apr 21, 2022 0.9850 1.000 0.9540 0.9849 121,899 +0.01(+1.34%)
Apr 20, 2022 0.9230 0.9899 0.9230 0.9719 80,460 +0.00(+0.12%)
Apr 19, 2022 0.9500 0.9920 0.9500 0.9707 79,212 -0.02(-1.57%)
Apr 18, 2022 0.9331 1.050 0.9331 0.9862 148,371 -0.01(-0.88%)
Apr 14, 2022 1.000 1.011 0.9800 0.9950 78,636 -0.02(-1.49%)
Apr 13, 2022 0.9655 1.015 0.9655 1.010 193,936 +0.03(+3.06%)
Apr 12, 2022 0.9900 1.050 0.9800 0.9800 97,688 -0.03(-3.02%)
Apr 11, 2022 0.9300 1.050 0.9300 1.010 83,767 +0.00(+0.05%)
Apr 08, 2022 1.020 1.039 0.9600 1.010 160,776 +0.01(+1.00%)
Apr 07, 2022 1.020 1.050 1.000 1.000 295,690 -0.03(-3.38%)
Apr 06, 2022 1.055 1.090 1.020 1.035 152,756 -0.02(-1.43%)
Apr 05, 2022 1.100 1.150 1.050 1.050 137,175 -0.05(-4.55%)
Apr 04, 2022 1.170 1.170 1.090 1.100 218,566 -0.01(-0.90%)
Apr 01, 2022 1.070 1.190 1.070 1.110 535,484 +0.04(+3.74%)
Mar 31, 2022 1.040 1.119 1.040 1.070 133,349 +0.00(+0.00%)
Mar 30, 2022 1.170 1.173 1.050 1.070 659,167 -0.07(-6.14%)
Mar 29, 2022 1.080 1.220 1.080 1.140 166,945 +0.01(+0.88%)
Mar 28, 2022 1.250 1.280 1.110 1.130 310,596 -0.11(-8.87%)
Mar 25, 2022 1.160 1.259 1.140 1.240 367,205 +0.09(+7.83%)
Mar 24, 2022 1.110 1.220 1.050 1.150 755,723 -0.10(-8.00%)
Mar 23, 2022 1.250 1.289 1.150 1.250 129,559 +0.00(+0.20%)
Mar 22, 2022 1.190 1.270 1.190 1.248 178,707 +0.03(+2.25%)
Mar 21, 2022 1.250 1.260 1.150 1.220 304,687 +0.05(+4.28%)
Mar 18, 2022 1.200 1.200 1.100 1.170 158,680 +0.05(+4.46%)
Mar 17, 2022 1.179 1.179 1.030 1.120 157,675 +0.03(+2.75%)
Mar 16, 2022 1.010 1.110 1.010 1.090 94,155 +0.04(+3.81%)
Mar 15, 2022 1.080 1.080 1.020 1.050 185,283 -0.03(-2.78%)
Mar 14, 2022 1.000 1.090 1.000 1.080 195,904 +0.06(+5.88%)
Mar 11, 2022 1.080 1.110 1.010 1.020 184,734 -0.08(-7.27%)
Mar 10, 2022 1.120 1.120 1.020 1.100 82,724 +0.01(+0.92%)
Mar 09, 2022 1.050 1.110 1.050 1.090 137,628 +0.06(+5.83%)
Mar 08, 2022 0.9850 1.080 0.9200 1.030 146,360 +0.05(+4.57%)
Mar 07, 2022 0.9700 1.025 0.9700 0.9850 283,906 -0.01(-1.31%)
Mar 04, 2022 1.060 1.080 0.9800 0.9981 273,312 -0.03(-3.10%)
Mar 03, 2022 1.079 1.080 1.010 1.030 212,758 -0.05(-4.63%)
Mar 02, 2022 1.100 1.150 1.070 1.080 197,839 -0.03(-2.70%)
Mar 01, 2022 1.080 1.180 1.080 1.110 123,743 -0.07(-5.94%)
Feb 28, 2022 1.020 1.180 1.020 1.180 220,954 +0.07(+6.32%)
Feb 25, 2022 1.050 1.110 1.060 1.110 192,360 +0.01(+0.91%)
Feb 24, 2022 1.000 1.100 0.9500 1.100 369,070 +0.03(+2.80%)
Feb 23, 2022 1.100 1.170 1.050 1.070 249,875 -0.07(-6.14%)
Feb 22, 2022 1.100 1.280 1.100 1.140 291,544 -0.07(-5.39%)
Feb 18, 2022 1.205 0 -0.05(-4.37%)
Feb 17, 2022 1.500 1.500 1.250 1.260 392,542 -0.10(-7.35%)
Feb 16, 2022 1.490 1.490 1.290 1.360 218,910 -0.06(-4.22%)
Feb 15, 2022 1.350 1.460 1.340 1.420 243,519 +0.07(+5.18%)
Feb 14, 2022 1.590 1.600 1.320 1.350 567,106 -0.21(-13.46%)
Feb 11, 2022 1.380 1.570 1.380 1.560 757,355 +0.17(+11.83%)
Feb 10, 2022 1.290 1.450 1.157 1.395 767,687 +0.15(+11.60%)
Feb 09, 2022 1.090 1.280 1.090 1.250 497,212 +0.12(+10.62%)
Feb 08, 2022 1.110 1.140 1.025 1.130 381,351 +0.08(+8.13%)
Feb 07, 2022 1.080 1.080 1.020 1.045 196,785 +0.02(+1.51%)
Feb 04, 2022 0.9665 1.060 0.9430 1.030 245,367 +0.03(+2.95%)
Feb 03, 2022 1.010 0.9959 1.000 234,594 -0.01(-1.48%)
Feb 02, 2022 1.110 1.170 1.010 1.015 317,436 -0.06(-6.01%)
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.