Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 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 (%)
Jun 30, 2021 4.430 4.430 4.430 0 -0.05(-1.12%)
Jun 29, 2021 4.560 4.700 4.410 4.480 320,278 -0.10(-2.18%)
Jun 28, 2021 4.730 4.870 4.550 4.580 425,035 -0.23(-4.78%)
Jun 25, 2021 4.960 5.030 4.800 4.810 134,233 -0.18(-3.61%)
Jun 24, 2021 4.770 4.990 4.710 4.990 266,647 +0.25(+5.27%)
Jun 23, 2021 4.780 4.890 4.730 4.740 197,737 -0.04(-0.84%)
Jun 22, 2021 4.930 5.010 4.760 4.780 138,915 -0.19(-3.82%)
Jun 21, 2021 4.950 5.030 4.880 4.970 92,547 +0.04(+0.81%)
Jun 18, 2021 4.930 5.070 4.900 4.930 262,103 -0.10(-1.99%)
Jun 17, 2021 4.970 5.120 4.890 5.030 143,412 +0.13(+2.65%)
Jun 16, 2021 5.080 5.220 4.890 4.900 403,345 -0.18(-3.54%)
Jun 15, 2021 5.260 5.330 5.050 5.080 179,818 -0.20(-3.79%)
Jun 14, 2021 5.350 5.410 5.270 5.280 158,794 -0.07(-1.31%)
Jun 11, 2021 5.270 5.410 5.220 5.350 219,991 +0.10(+1.90%)
Jun 10, 2021 5.460 5.620 5.240 5.250 322,109 -0.36(-6.42%)
Jun 09, 2021 5.580 5.760 5.490 5.610 428,068 +0.04(+0.72%)
Jun 08, 2021 5.630 5.680 5.480 5.570 131,434 -0.08(-1.42%)
Jun 07, 2021 5.510 5.670 5.440 5.650 198,721 +0.13(+2.36%)
Jun 04, 2021 5.590 5.590 5.420 5.520 211,217 -0.05(-0.90%)
Jun 03, 2021 5.660 5.770 5.470 5.570 235,223 -0.16(-2.79%)
Jun 02, 2021 5.450 5.730 5.450 5.730 220,710 +0.29(+5.33%)
Jun 01, 2021 5.650 5.780 5.440 5.440 297,242 -0.12(-2.16%)
May 31, 2021 5.800 5.810 5.410 5.560 273,226 -0.33(-5.60%)
May 28, 2021 5.330 5.890 5.100 5.890 1,605,094 +0.61(+11.55%)
May 27, 2021 5.000 5.340 4.930 5.280 625,187 +0.22(+4.35%)
May 26, 2021 4.710 5.060 4.610 5.060 458,197 +0.35(+7.43%)
May 25, 2021 4.440 4.710 4.430 4.710 335,296 +0.19(+4.20%)
May 21, 2021 4.520 4.520 4.520 0 +0.21(+4.87%)
May 20, 2021 4.300 4.350 4.180 4.310 142,063 -0.02(-0.46%)
May 19, 2021 4.180 4.410 4.130 4.330 236,478 +0.03(+0.70%)
May 18, 2021 4.110 4.330 4.050 4.300 209,893 +0.20(+4.88%)
May 17, 2021 3.940 4.180 3.920 4.100 209,135 +0.17(+4.33%)
May 14, 2021 4.030 4.060 3.900 3.930 210,582 -0.04(-1.01%)
May 13, 2021 4.050 4.200 3.850 3.970 325,357 -0.09(-2.22%)
May 12, 2021 4.450 4.450 4.050 4.060 330,088 -0.30(-6.88%)
May 11, 2021 4.550 4.650 4.320 4.360 469,963 -0.42(-8.79%)
May 10, 2021 4.840 4.970 4.760 4.780 389,334 -0.08(-1.65%)
May 07, 2021 4.670 4.910 4.640 4.860 449,526 +0.20(+4.29%)
May 06, 2021 4.840 4.840 4.600 4.660 286,075 -0.23(-4.70%)
May 05, 2021 4.940 5.010 4.730 4.890 459,935 -0.03(-0.61%)
May 04, 2021 4.740 4.940 4.620 4.920 420,279 +0.12(+2.50%)
May 03, 2021 5.000 5.000 4.730 4.800 238,331 -0.15(-3.03%)
Apr 30, 2021 4.950 5.100 4.850 4.950 190,989 -0.09(-1.79%)
Apr 29, 2021 4.910 5.100 4.820 5.040 353,130 +0.20(+4.13%)
Apr 28, 2021 4.700 4.860 4.700 4.840 203,432 +0.05(+1.04%)
Apr 27, 2021 4.920 5.000 4.750 4.790 253,593 -0.11(-2.24%)
Apr 26, 2021 5.090 5.090 4.870 4.900 255,425 -0.12(-2.39%)
Apr 23, 2021 5.110 5.110 4.970 5.020 100,846 +0.04(+0.80%)
Apr 22, 2021 4.980 5.140 4.940 4.980 192,412 +0.00(+0.00%)
Apr 21, 2021 4.920 5.010 4.780 4.980 184,309 +0.07(+1.43%)
Apr 20, 2021 5.000 5.090 4.870 4.910 291,530 -0.15(-2.96%)
Apr 19, 2021 5.000 5.130 4.950 5.060 204,241 -0.04(-0.78%)
Apr 16, 2021 5.120 5.170 4.970 5.100 336,825 -0.02(-0.39%)
Apr 15, 2021 5.280 5.300 5.070 5.120 221,312 -0.07(-1.35%)
Apr 14, 2021 5.180 5.340 5.140 5.190 246,142 -0.08(-1.52%)
Apr 13, 2021 5.260 5.380 5.140 5.270 306,200 -0.08(-1.50%)
Apr 12, 2021 5.570 5.640 5.300 5.350 264,243 -0.29(-5.14%)
Apr 09, 2021 5.550 5.680 5.430 5.640 212,971 +0.04(+0.71%)
Apr 08, 2021 5.530 5.630 5.320 5.600 213,570 +0.11(+2.00%)
Apr 07, 2021 5.840 5.840 5.420 5.490 357,581 -0.34(-5.83%)
Apr 06, 2021 5.750 5.850 5.750 5.830 158,076 +0.00(+0.00%)
Apr 05, 2021 5.750 5.940 5.640 5.830 332,396 +0.14(+2.46%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.