Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

0.1712 +0.0010 (+0.59%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2396 0.2540 0.2336 0.2520 90,450 +0.01(+5.00%)
Oct 30, 2023 0.2320 0.2457 0.2320 0.2400 66,995 -0.00(-0.37%)
Oct 27, 2023 0.2347 0.2500 0.2347 0.2409 56,305 +0.00(+0.54%)
Oct 26, 2023 0.2485 0.2550 0.2350 0.2396 62,869 -0.00(-0.17%)
Oct 25, 2023 0.2590 0.2591 0.2300 0.2400 99,525 -0.01(-3.07%)
Oct 24, 2023 0.2285 0.2530 0.2270 0.2476 84,223 +0.01(+3.17%)
Oct 23, 2023 0.2315 0.2536 0.2249 0.2400 141,702 -0.01(-3.23%)
Oct 20, 2023 0.2250 0.2650 0.2250 0.2480 46,282 -0.01(-4.62%)
Oct 19, 2023 0.2570 0.2600 0.2372 0.2600 83,708 +0.00(+1.17%)
Oct 18, 2023 0.2485 0.2660 0.2450 0.2570 72,335 -0.01(-3.02%)
Oct 17, 2023 0.2565 0.2675 0.2510 0.2650 29,667 +0.00(+1.42%)
Oct 16, 2023 0.2510 0.2708 0.2551 0.2613 79,313 +0.00(+0.50%)
Oct 13, 2023 0.2500 0.2880 0.2500 0.2600 81,004 -0.03(-9.00%)
Oct 12, 2023 0.2710 0.2936 0.2710 0.2857 107,859 +0.01(+3.89%)
Oct 11, 2023 0.2672 0.2832 0.2500 0.2750 100,941 -0.00(-0.07%)
Oct 10, 2023 0.2740 0.2830 0.2674 0.2752 72,930 -0.00(-0.51%)
Oct 09, 2023 0.2800 0.2900 0.2650 0.2766 49,057 -0.01(-2.47%)
Oct 06, 2023 0.2650 0.2940 0.2650 0.2836 77,803 +0.02(+7.02%)
Oct 05, 2023 0.2700 0.2884 0.2550 0.2650 170,998 -0.01(-3.67%)
Oct 04, 2023 0.2950 0.3066 0.2751 0.2751 41,295 -0.01(-5.14%)
Oct 03, 2023 0.3400 0.3400 0.2700 0.2900 444,384 -0.04(-13.07%)
Oct 02, 2023 0.3400 0.3600 0.3251 0.3336 164,281 -0.03(-7.33%)
Sep 29, 2023 0.3600 0.3800 0.3521 0.3600 39,812 -0.01(-2.70%)
Sep 28, 2023 0.3885 0.3885 0.3600 0.3700 169,451 -0.01(-1.41%)
Sep 27, 2023 0.3500 0.3948 0.3400 0.3753 119,056 +0.02(+4.25%)
Sep 26, 2023 0.3860 0.4100 0.3600 0.3600 126,906 -0.04(-9.11%)
Sep 25, 2023 0.3760 0.4026 0.3860 0.3961 239,929 +0.01(+1.41%)
Sep 22, 2023 0.3915 0.4400 0.3704 0.3906 242,698 -0.04(-8.42%)
Sep 21, 2023 0.4700 0.4700 0.4148 0.4265 165,128 -0.04(-8.55%)
Sep 20, 2023 0.4300 0.4664 0.4300 0.4664 311,854 +0.04(+9.10%)
Sep 19, 2023 0.3320 0.4600 0.3320 0.4275 500,247 +0.05(+13.31%)
Sep 18, 2023 0.3420 0.3984 0.3420 0.3773 305,232 +0.02(+6.28%)
Sep 15, 2023 0.3493 0.3600 0.3310 0.3550 112,751 +0.01(+4.41%)
Sep 14, 2023 0.3300 0.3600 0.3300 0.3400 159,841 -0.01(-4.23%)
Sep 13, 2023 0.3275 0.3689 0.3275 0.3550 239,834 +0.02(+4.60%)
Sep 12, 2023 0.3200 0.3600 0.3200 0.3394 359,590 -0.03(-7.90%)
Sep 11, 2023 0.3810 0.3820 0.3500 0.3685 386,460 -0.01(-2.95%)
Sep 08, 2023 0.3476 0.3800 0.3450 0.3797 297,507 +0.02(+5.47%)
Sep 07, 2023 0.3480 0.3810 0.3475 0.3600 625,400 +0.01(+3.60%)
Sep 06, 2023 0.3110 0.3500 0.3071 0.3475 456,323 +0.04(+12.64%)
Sep 05, 2023 0.2721 0.3199 0.2721 0.3085 315,175 +0.03(+12.14%)
Sep 01, 2023 0.2740 0.2770 0.2639 0.2751 99,932 +0.01(+1.89%)
Aug 31, 2023 0.2700 0.2830 0.2351 0.2700 465,446 +0.01(+5.80%)
Aug 30, 2023 0.2258 0.2600 0.2200 0.2552 373,138 +0.03(+13.02%)
Aug 29, 2023 0.2299 0.2325 0.2200 0.2258 53,826 +0.00(+0.94%)
Aug 28, 2023 0.2263 0.2263 0.2100 0.2237 99,578 -0.00(-1.15%)
Aug 25, 2023 0.2150 0.2386 0.2100 0.2263 91,139 +0.01(+4.05%)
Aug 24, 2023 0.2135 0.2200 0.2128 0.2175 43,825 +0.00(+2.21%)
Aug 23, 2023 0.2161 0.2190 0.2001 0.2128 116,821 +0.00(+2.11%)
Aug 22, 2023 0.2050 0.2142 0.2017 0.2084 65,125 -0.00(-1.04%)
Aug 21, 2023 0.2100 0.2236 0.2050 0.2106 157,161 -0.01(-5.14%)
Aug 18, 2023 0.2400 0.2530 0.2147 0.2220 314,388 -0.02(-7.50%)
Aug 17, 2023 0.2210 0.2600 0.2210 0.2400 174,498 -0.01(-5.18%)
Aug 16, 2023 0.2160 0.2602 0.2160 0.2531 172,552 -0.01(-2.35%)
Aug 15, 2023 0.2730 0.2739 0.2506 0.2592 166,651 -0.01(-4.71%)
Aug 14, 2023 0.2800 0.2833 0.2700 0.2720 145,032 -0.01(-3.82%)
Aug 11, 2023 0.3038 0.3038 0.2710 0.2828 208,055 +0.00(+0.11%)
Aug 10, 2023 0.2725 0.2939 0.2690 0.2825 216,762 +0.01(+4.55%)
Aug 09, 2023 0.2600 0.2725 0.2600 0.2702 194,126 -0.00(-1.21%)
Aug 08, 2023 0.3000 0.3048 0.2601 0.2735 276,046 -0.03(-10.33%)
Aug 07, 2023 0.3100 0.3100 0.3000 0.3050 117,380 -0.00(-0.55%)
Aug 04, 2023 0.3100 0.3100 0.3000 0.3067 91,365 +0.00(+0.52%)
Aug 03, 2023 0.3020 0.3200 0.3020 0.3051 49,550 -0.01(-3.78%)
Aug 02, 2023 0.3193 0.3193 0.3031 0.3171 59,404 +0.01(+2.29%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.