Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSV: CUDA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 0.3300 0.3300 0.3050 0.3050 23,599 -0.03(-7.58%)
Nov 28, 2019 0.3450 0.3450 0.3300 0.3300 7,000 -0.01(-2.94%)
Nov 27, 2019 0.3400 0.3400 0.3400 0.3400 1,500 +0.04(+13.33%)
Nov 26, 2019 0.3300 0.3300 0.2900 0.3000 50,768 -0.03(-9.09%)
Nov 25, 2019 0.3500 0.3500 0.3300 0.3300 10,464 -0.01(-2.94%)
Nov 21, 2019 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Nov 20, 2019 0.3100 0.3250 0.2900 0.3250 271,200 +0.02(+6.56%)
Nov 19, 2019 0.3650 0.3650 0.3050 0.3050 76,000 -0.04(-12.86%)
Nov 18, 2019 0.3950 0.3950 0.3350 0.3500 107,000 -0.05(-12.50%)
Nov 15, 2019 0.3900 0.4000 0.3900 0.4000 5,050 +0.01(+2.56%)
Nov 14, 2019 0.4300 0.4300 0.3900 0.3900 45,000 -0.04(-9.30%)
Nov 13, 2019 0.4300 0.4300 0.4300 0.4300 3,500 +0.01(+1.18%)
Nov 12, 2019 0.4200 0.4300 0.4050 0.4250 5,000 +0.03(+8.97%)
Nov 11, 2019 0.3700 0.4250 0.3700 0.3900 13,037 +0.02(+4.00%)
Nov 08, 2019 0.3750 0.3750 0.3750 0.3750 1,000 +0.00(+0.00%)
Nov 07, 2019 0.3800 0.3800 0.3750 0.3750 12,250 +0.01(+1.35%)
Nov 06, 2019 0.3550 0.3800 0.3550 0.3700 19,500 +0.02(+5.71%)
Nov 05, 2019 0.3500 0.3500 0.3500 0.3500 530 -0.01(-1.41%)
Nov 04, 2019 0.3550 0.3550 0.3300 0.3550 23,076 +0.00(+0.00%)
Nov 01, 2019 0.3600 0.3600 0.3550 0.3550 29,976 +0.00(+0.00%)
Oct 31, 2019 0.3850 0.3850 0.3550 0.3550 55,960 -0.02(-5.33%)
Oct 30, 2019 0.3750 0.3750 0.3750 0.3750 2,000 +0.00(+0.00%)
Oct 29, 2019 0.3750 0.3750 0.3750 0.3750 890 -0.01(-1.32%)
Oct 25, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 24, 2019 0.3750 0.3800 0.3750 0.3800 5,406 +0.00(+0.00%)
Oct 23, 2019 0.3850 0.4000 0.3800 0.3800 8,500 +0.01(+1.33%)
Oct 22, 2019 0.3850 0.3850 0.3750 0.3750 3,270 -0.01(-2.60%)
Oct 21, 2019 0.3850 0.3850 0.3850 0.3850 500 -0.01(-1.28%)
Oct 18, 2019 0.3800 0.3900 0.3800 0.3900 10,000 +0.01(+2.63%)
Oct 17, 2019 0.3800 0.3800 0.3800 0.3800 4,262 +0.00(+0.00%)
Oct 16, 2019 0.3800 0.3800 0.3800 0.3800 9,000 +0.00(+0.00%)
Oct 15, 2019 0.3800 0.3800 0.3800 0.3800 3,950 -0.01(-1.30%)
Oct 11, 2019 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Oct 10, 2019 0.3850 0.3900 0.3850 0.3900 2,000 +0.00(+0.00%)
Oct 09, 2019 0.3900 0.3900 0.3800 0.3900 11,000 -0.01(-1.27%)
Oct 07, 2019 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Oct 04, 2019 0.4000 0.4000 0.4000 0.4000 12,500 +0.00(+0.00%)
Oct 03, 2019 0.3950 0.4000 0.3950 0.4000 4,020 +0.00(+0.00%)
Oct 02, 2019 0.4000 0.4000 0.4000 0.4000 4,822 -0.01(-1.23%)
Oct 01, 2019 0.4050 0.4500 0.4050 0.4050 110,150 +0.01(+1.25%)
Sep 30, 2019 0.4300 0.4300 0.4000 0.4000 21,500 -0.03(-8.05%)
Sep 27, 2019 0.4350 0.4350 0.4350 0.4350 1,800 +0.00(+0.00%)
Sep 26, 2019 0.4800 0.4800 0.4200 0.4350 39,000 -0.05(-11.22%)
Sep 25, 2019 0.4900 0.4900 0.4900 60 +0.00(+0.00%)
Sep 24, 2019 0.4750 0.4900 0.4700 0.4900 2,000 +0.02(+4.26%)
Sep 23, 2019 0.4700 0.4700 0.4700 0.4700 50,500 +0.02(+4.44%)
Sep 20, 2019 0.4750 0.4750 0.4500 0.4500 8,000 -0.02(-4.26%)
Sep 19, 2019 0.4900 0.4900 0.4700 0.4700 19,500 -0.03(-6.00%)
Sep 18, 2019 0.5000 0.5000 0.5000 0.5000 1,300 +0.00(+0.00%)
Sep 17, 2019 0.5000 0.5000 0.5000 0.5000 1,373 +0.01(+2.04%)
Sep 16, 2019 0.4950 0.5400 0.4750 0.4900 42,199 +0.01(+1.03%)
Sep 13, 2019 0.4000 0.4850 0.4000 0.4850 15,500 +0.10(+25.97%)
Sep 12, 2019 0.3850 0.4000 0.3850 0.3850 16,500 +0.01(+1.32%)
Sep 11, 2019 0.3700 0.3850 0.3700 0.3800 17,500 +0.02(+4.11%)
Sep 10, 2019 0.4250 0.4250 0.3550 0.3650 214,700 -0.07(-15.12%)
Sep 09, 2019 0.4300 0.4300 0.4250 0.4300 5,500 +0.01(+1.18%)
Sep 06, 2019 0.4250 0.4250 0.4250 0.4250 2,500 +0.00(+0.00%)
Sep 05, 2019 0.4550 0.4550 0.4250 0.4250 45,094 -0.04(-7.61%)
Sep 04, 2019 0.4400 0.4600 0.4300 0.4600 53,000 +0.02(+4.55%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.