Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Charlotte's Web Holdings Inc
(OP:
CWBHF
)
0.1712
UNCHANGED
Streaming Delayed Price
Updated: 3:48 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
10.25
11.11
10.20
11.11
305,000
+1.11(+11.06%)
Dec 28, 2018
10.24
10.58
9.912
10.00
145,900
-0.10(-0.99%)
Dec 27, 2018
10.03
10.20
9.724
10.10
238,750
+0.05(+0.50%)
Dec 26, 2018
9.455
10.19
9.400
10.05
247,560
+0.67(+7.15%)
Dec 24, 2018
9.408
9.748
9.027
9.379
125,800
-0.04(-0.42%)
Dec 21, 2018
10.21
10.35
9.200
9.419
285,900
-0.68(-6.73%)
Dec 20, 2018
9.700
10.13
9.296
10.10
199,799
+0.85(+9.17%)
Dec 19, 2018
9.716
9.880
9.200
9.250
209,069
-0.25(-2.63%)
Dec 18, 2018
9.850
10.29
9.377
9.499
238,598
-0.45(-4.52%)
Dec 17, 2018
10.50
10.82
9.729
9.950
221,994
-0.49(-4.66%)
Dec 14, 2018
10.56
10.88
9.440
10.44
290,100
-0.19(-1.82%)
Dec 13, 2018
12.37
12.50
10.59
10.63
261,664
-1.27(-10.67%)
Dec 12, 2018
12.48
12.62
11.89
11.90
215,551
-0.06(-0.47%)
Dec 11, 2018
11.59
12.29
11.50
11.96
252,349
+0.76(+6.78%)
Dec 10, 2018
10.98
11.49
10.75
11.20
278,172
+0.34(+3.16%)
Dec 07, 2018
10.70
10.89
10.25
10.85
310,400
+1.21(+12.51%)
Dec 06, 2018
8.800
9.920
8.350
9.646
366,485
+0.61(+6.70%)
Dec 04, 2018
10.54
10.80
8.896
9.041
513,500
-1.66(-15.52%)
Dec 03, 2018
11.64
11.86
10.48
10.70
209,057
-0.70(-6.12%)
Nov 30, 2018
11.24
11.65
11.00
11.40
113,200
+0.05(+0.41%)
Nov 29, 2018
12.37
12.73
11.35
11.35
235,524
-1.02(-8.21%)
Nov 28, 2018
11.25
12.75
9.730
12.37
474,147
+0.71(+6.08%)
Nov 27, 2018
11.84
11.84
11.00
11.66
76,938
+0.39(+3.46%)
Nov 26, 2018
12.57
12.57
11.20
11.27
95,014
-0.31(-2.71%)
Nov 23, 2018
11.34
11.98
11.12
11.58
54,500
+0.47(+4.27%)
Nov 21, 2018
11.11
11.11
11.11
0
+0.17(+1.51%)
Nov 20, 2018
11.92
12.85
10.77
10.94
166,482
-1.28(-10.50%)
Nov 19, 2018
12.78
14.78
11.71
12.23
122,834
-0.47(-3.72%)
Nov 16, 2018
11.82
12.86
11.57
12.70
120,000
+0.95(+8.09%)
Nov 15, 2018
10.75
12.07
10.18
11.75
102,309
+0.63(+5.63%)
Nov 14, 2018
11.06
11.50
10.30
11.12
164,680
+0.04(+0.40%)
Nov 13, 2018
10.97
11.75
10.90
11.08
93,415
+0.08(+0.74%)
Nov 12, 2018
11.46
12.10
10.82
11.00
136,472
-0.30(-2.67%)
Nov 09, 2018
12.16
12.43
10.14
11.30
167,400
-1.13(-9.09%)
Nov 08, 2018
13.10
13.80
12.17
12.43
164,810
-0.92(-6.86%)
Nov 07, 2018
14.01
14.50
12.87
13.35
297,379
-0.49(-3.57%)
Nov 06, 2018
13.42
15.00
13.00
13.84
402,802
+0.65(+4.93%)
Nov 05, 2018
11.43
17.55
11.40
13.19
480,418
+1.89(+16.74%)
Nov 02, 2018
10.96
11.88
10.90
11.30
272,800
+0.75(+7.09%)
Nov 01, 2018
9.938
13.80
9.863
10.55
236,693
+0.96(+10.03%)
Oct 31, 2018
8.993
10.29
8.993
9.588
145,408
+0.84(+9.58%)
Oct 30, 2018
8.213
9.460
8.126
8.750
191,054
+0.05(+0.57%)
Oct 29, 2018
10.73
13.00
8.441
8.700
258,729
-2.31(-20.98%)
Oct 26, 2018
11.04
12.00
10.50
11.01
188,500
-0.36(-3.20%)
Oct 25, 2018
11.60
18.26
10.99
11.37
178,076
-0.18(-1.57%)
Oct 24, 2018
14.00
17.82
11.30
11.55
156,754
-0.28(-2.37%)
Oct 23, 2018
11.59
13.00
10.53
11.84
253,180
-0.17(-1.39%)
Oct 22, 2018
12.81
19.88
11.59
12.00
157,790
-0.83(-6.45%)
Oct 19, 2018
13.56
20.76
12.75
12.83
131,400
-0.62(-4.60%)
Oct 18, 2018
14.50
14.88
13.30
13.45
218,332
-0.37(-2.66%)
Oct 17, 2018
12.95
14.50
12.81
13.82
387,662
+0.27(+1.98%)
Oct 16, 2018
13.22
17.40
12.70
13.55
285,633
+0.61(+4.68%)
Oct 15, 2018
13.10
13.20
12.55
12.94
96,262
+0.12(+0.96%)
Oct 12, 2018
13.03
13.51
12.82
12.82
64,800
+0.15(+1.18%)
Oct 11, 2018
12.12
14.14
12.12
12.67
104,734
+0.32(+2.59%)
Oct 10, 2018
12.72
13.00
11.99
12.35
68,283
-0.46(-3.61%)
Oct 09, 2018
12.99
13.37
12.50
12.81
114,053
-0.34(-2.55%)
Oct 05, 2018
13.15
13.15
13.15
0
+0.91(+7.43%)
Oct 04, 2018
11.99
12.25
11.90
12.24
23,264
+0.24(+2.03%)
Oct 03, 2018
12.05
12.17
11.99
11.99
6,978
-0.04(-0.31%)
Oct 02, 2018
11.86
12.56
11.49
12.03
18,357
+0.15(+1.23%)
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
.