Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

0.1275 -0.0025 (-1.92%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 0.1200 0.1359 0.1200 0.1275 214,421 -0.00(-1.92%)
Oct 03, 2024 0.1360 0.1448 0.1280 0.1300 243,459 -0.01(-6.81%)
Oct 02, 2024 0.1331 0.1400 0.1331 0.1395 41,410 +0.00(+2.12%)
Oct 01, 2024 0.1329 0.1458 0.1328 0.1366 68,303 -0.00(-2.43%)
Sep 30, 2024 0.1347 0.1440 0.1185 0.1400 54,901 -0.00(-2.03%)
Sep 27, 2024 0.1414 0.1522 0.1400 0.1429 282,243 -0.01(-4.73%)
Sep 26, 2024 0.1400 0.1500 0.1371 0.1500 422,491 +0.01(+4.90%)
Sep 25, 2024 0.1400 0.1450 0.1380 0.1430 286,602 +0.00(+0.00%)
Sep 24, 2024 0.1410 0.1460 0.1410 0.1430 158,375 -0.00(-0.28%)
Sep 23, 2024 0.1410 0.1500 0.1410 0.1434 72,680 +0.00(+1.70%)
Sep 20, 2024 0.1410 0.1500 0.1410 0.1410 120,681 -0.00(-1.74%)
Sep 19, 2024 0.1500 0.1500 0.1410 0.1435 91,216 +0.00(+0.00%)
Sep 18, 2024 0.1410 0.1466 0.1408 0.1435 107,878 -0.00(-0.21%)
Sep 17, 2024 0.1429 0.1466 0.1387 0.1438 280,265 +0.00(+0.56%)
Sep 16, 2024 0.1466 0.1466 0.1430 0.1430 61,948 -0.00(-2.46%)
Sep 13, 2024 0.1500 0.1500 0.1395 0.1466 190,888 +0.01(+3.82%)
Sep 12, 2024 0.1500 0.1500 0.1400 0.1412 202,303 -0.01(-5.87%)
Sep 11, 2024 0.1400 0.1500 0.1400 0.1500 37,551 +0.00(+3.31%)
Sep 10, 2024 0.1400 0.1500 0.1400 0.1452 54,671 -0.00(-0.55%)
Sep 09, 2024 0.1411 0.1500 0.1411 0.1460 129,570 +0.00(+0.27%)
Sep 06, 2024 0.1550 0.1550 0.1400 0.1456 48,029 +0.00(+2.54%)
Sep 05, 2024 0.1431 0.1580 0.1410 0.1420 147,851 -0.01(-7.73%)
Sep 04, 2024 0.1410 0.1580 0.1410 0.1539 59,981 +0.00(+2.60%)
Sep 03, 2024 0.1495 0.1500 0.1434 0.1500 386,426 +0.00(+0.47%)
Aug 30, 2024 0.1400 0.1493 0.1400 0.1493 44,600 +0.01(+5.14%)
Aug 29, 2024 0.1420 0.1495 0.1420 0.1420 85,722 -0.00(-0.70%)
Aug 28, 2024 0.1453 0.1480 0.1420 0.1430 74,713 -0.00(-3.05%)
Aug 27, 2024 0.1500 0.1500 0.1400 0.1475 402,120 +0.00(+3.29%)
Aug 26, 2024 0.1442 0.1485 0.1405 0.1428 130,786 -0.00(-1.52%)
Aug 23, 2024 0.1476 0.1495 0.1379 0.1450 173,188 -0.00(-0.07%)
Aug 22, 2024 0.1447 0.1459 0.1404 0.1451 73,579 +0.00(+0.28%)
Aug 21, 2024 0.1440 0.1447 0.1378 0.1447 109,547 -0.00(-2.10%)
Aug 20, 2024 0.1406 0.1500 0.1400 0.1478 169,799 +0.00(+1.65%)
Aug 19, 2024 0.1402 0.1543 0.1402 0.1454 91,634 +0.00(+2.76%)
Aug 16, 2024 0.1511 0.1535 0.1391 0.1415 258,036 -0.01(-5.67%)
Aug 15, 2024 0.1378 0.1594 0.1378 0.1500 113,505 +0.01(+4.90%)
Aug 14, 2024 0.1500 0.1600 0.1430 0.1430 208,901 -0.01(-7.08%)
Aug 13, 2024 0.1592 0.1613 0.1450 0.1539 303,221 +0.01(+5.12%)
Aug 12, 2024 0.1463 0.1521 0.1425 0.1464 139,884 -0.00(-2.33%)
Aug 09, 2024 0.1416 0.1525 0.1380 0.1499 166,219 +0.00(+1.63%)
Aug 08, 2024 0.1559 0.1610 0.1425 0.1475 317,874 -0.00(-2.32%)
Aug 07, 2024 0.1400 0.1595 0.1400 0.1510 66,357 +0.00(+0.87%)
Aug 06, 2024 0.1500 0.1556 0.1415 0.1497 240,321 -0.01(-4.16%)
Aug 05, 2024 0.1520 0.1578 0.1500 0.1562 141,701 +0.00(+2.09%)
Aug 02, 2024 0.1600 0.1600 0.1526 0.1530 209,721 -0.01(-3.16%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.