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 (OP: CWBHF )

0.2025 -0.0332 (-14.09%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 1, 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 30, 2024 0.1940 0.2395 0.1840 0.2357 504,154 +0.04(+21.18%)
Apr 29, 2024 0.1940 0.2000 0.1878 0.1945 162,109 -0.01(-2.75%)
Apr 26, 2024 0.1928 0.2061 0.1900 0.2000 45,374 -0.00(-0.25%)
Apr 25, 2024 0.1900 0.2122 0.1900 0.2005 48,303 -0.01(-3.23%)
Apr 24, 2024 0.2190 0.2226 0.2010 0.2072 167,654 -0.01(-5.65%)
Apr 23, 2024 0.2170 0.2295 0.2106 0.2196 181,306 -0.00(-0.32%)
Apr 22, 2024 0.2100 0.2289 0.2100 0.2203 142,602 +0.00(+0.23%)
Apr 19, 2024 0.2025 0.2199 0.2000 0.2198 169,003 +0.01(+4.22%)
Apr 18, 2024 0.2000 0.2198 0.1937 0.2109 96,076 +0.00(+1.30%)
Apr 17, 2024 0.2126 0.2180 0.2047 0.2082 73,361 -0.01(-2.48%)
Apr 16, 2024 0.2200 0.2200 0.2100 0.2135 53,186 +0.00(+0.42%)
Apr 15, 2024 0.2200 0.2200 0.2022 0.2126 210,704 -0.00(-0.14%)
Apr 12, 2024 0.2420 0.2420 0.2112 0.2129 117,196 -0.01(-5.21%)
Apr 11, 2024 0.2200 0.2268 0.2135 0.2246 48,332 -0.00(-0.35%)
Apr 10, 2024 0.2138 0.2298 0.2138 0.2254 117,186 +0.00(+0.04%)
Apr 09, 2024 0.2300 0.2480 0.2198 0.2253 190,609 -0.01(-6.12%)
Apr 08, 2024 0.2400 0.2432 0.2112 0.2400 50,527 +0.00(+1.48%)
Apr 05, 2024 0.2580 0.2580 0.2287 0.2365 430,798 -0.02(-6.71%)
Apr 04, 2024 0.2500 0.2700 0.2359 0.2535 821,791 +0.01(+6.07%)
Apr 03, 2024 0.2092 0.2390 0.1985 0.2390 234,000 +0.03(+15.79%)
Apr 02, 2024 0.2205 0.2205 0.1910 0.2064 132,076 -0.00(-1.71%)
Apr 01, 2024 0.2000 0.2180 0.1840 0.2100 223,910 +0.01(+5.00%)
Mar 28, 2024 0.1840 0.2000 0.1840 0.2000 661,115 +0.00(+1.78%)
Mar 27, 2024 0.1690 0.2013 0.1690 0.1965 212,925 +0.01(+8.15%)
Mar 26, 2024 0.1715 0.1890 0.1648 0.1817 126,648 +0.02(+10.12%)
Mar 25, 2024 0.1900 0.1900 0.1620 0.1650 126,354 -0.00(-2.19%)
Mar 22, 2024 0.1738 0.1770 0.1607 0.1687 332,879 -0.01(-3.60%)
Mar 21, 2024 0.1700 0.1900 0.1700 0.1750 517,529 -0.02(-10.26%)
Mar 20, 2024 0.1950 0.1999 0.1606 0.1950 505,212 +0.02(+8.33%)
Mar 19, 2024 0.1592 0.1823 0.1525 0.1800 395,726 +0.02(+12.85%)
Mar 18, 2024 0.1425 0.1639 0.1425 0.1595 205,842 +0.02(+12.40%)
Mar 15, 2024 0.1465 0.1550 0.1371 0.1419 252,708 -0.00(-0.98%)
Mar 14, 2024 0.1505 0.1550 0.1400 0.1433 233,894 -0.01(-4.78%)
Mar 13, 2024 0.1550 0.1550 0.1500 0.1505 79,151 -0.00(-2.90%)
Mar 12, 2024 0.1500 0.1559 0.1500 0.1550 46,293 +0.00(+0.39%)
Mar 11, 2024 0.1500 0.1546 0.1440 0.1544 159,060 +0.01(+5.90%)
Mar 08, 2024 0.1441 0.1574 0.1385 0.1458 282,493 -0.00(-0.75%)
Mar 07, 2024 0.1533 0.1656 0.1442 0.1469 120,520 -0.01(-6.73%)
Mar 06, 2024 0.1410 0.1770 0.1410 0.1575 149,614 +0.00(+2.27%)
Mar 05, 2024 0.1550 0.1577 0.1485 0.1540 48,297 +0.00(+1.18%)
Mar 04, 2024 0.1371 0.1618 0.1371 0.1522 77,276 -0.00(-1.81%)
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.