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 (%)
Apr 30, 2019 0.8000 0.8000 0.7500 0.8000 57,000 +0.00(+0.00%)
Apr 29, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.02(+2.56%)
Apr 26, 2019 0.8000 0.8000 0.7800 0.7800 25,550 -0.03(-3.70%)
Apr 25, 2019 0.8300 0.8300 0.8100 0.8100 5,229 -0.04(-4.71%)
Apr 24, 2019 0.8500 0.8500 0.8500 0.8500 1,000 -0.07(-7.61%)
Apr 23, 2019 0.8800 0.9200 0.8500 0.9200 22,418 +0.05(+5.75%)
Apr 22, 2019 0.8700 1.000 0.8700 0.8700 4,950 +0.00(+0.00%)
Apr 18, 2019 0.8700 0.8700 0.8700 0 -0.08(-8.42%)
Apr 17, 2019 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Apr 15, 2019 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Apr 11, 2019 0.9500 0.9500 0.9300 0.9300 1,000 -0.02(-2.11%)
Apr 10, 2019 0.9500 0.9600 0.9500 0.9500 5,050 -0.05(-5.00%)
Apr 09, 2019 1.020 1.020 1.000 1.000 4,100 +0.04(+4.17%)
Apr 08, 2019 1.000 1.000 0.9600 0.9600 5,000 -0.04(-4.00%)
Apr 05, 2019 1.050 1.060 0.9500 1.000 3,500 -0.11(-9.91%)
Apr 04, 2019 1.120 1.120 1.110 1.110 2,500 -0.06(-5.13%)
Apr 02, 2019 1.170 1.170 1.170 0 +0.01(+0.86%)
Apr 01, 2019 1.100 1.290 1.100 1.160 9,750 +0.16(+16.00%)
Mar 29, 2019 0.9400 1.000 0.9400 1.000 5,000 +0.09(+9.89%)
Mar 28, 2019 0.9200 0.9200 0.9100 0.9100 1,500 +0.00(+0.00%)
Mar 26, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Mar 25, 2019 0.9100 0.9100 0.9100 150 +0.00(+0.00%)
Mar 22, 2019 1.010 1.010 0.9100 0.9100 20,744 -0.09(-9.00%)
Mar 21, 2019 1.050 1.050 1.000 1.000 16,900 -0.11(-9.91%)
Mar 20, 2019 1.200 1.200 1.110 1.110 25,081 -0.04(-3.48%)
Mar 19, 2019 1.130 1.150 1.130 1.150 600 +0.00(+0.00%)
Mar 18, 2019 1.190 1.190 1.150 1.150 2,900 -0.04(-3.36%)
Mar 15, 2019 1.250 1.250 1.160 1.190 7,300 -0.06(-4.80%)
Mar 14, 2019 1.260 1.260 1.250 1.250 5,299 -0.01(-0.79%)
Mar 13, 2019 1.260 1.260 1.260 1.260 200 +0.01(+0.80%)
Mar 12, 2019 1.380 1.380 1.230 1.250 13,375 +0.05(+4.17%)
Mar 11, 2019 1.210 1.210 1.200 1.200 6,200 -0.10(-7.69%)
Mar 08, 2019 1.320 1.320 1.300 1.300 3,600 -0.05(-3.70%)
Mar 07, 2019 1.350 1.350 1.350 1.350 3,500 +0.01(+0.75%)
Mar 06, 2019 1.400 1.400 1.340 1.340 4,800 -0.01(-0.74%)
Mar 05, 2019 1.350 1.360 1.350 1.350 27,000 +0.00(+0.00%)
Mar 04, 2019 1.350 1.350 1.350 1.350 17,002 +0.00(+0.00%)
Mar 01, 2019 1.410 1.410 1.350 1.350 38,100 -0.07(-4.93%)
Feb 28, 2019 1.400 1.420 1.400 1.420 1,600 +0.02(+1.43%)
Feb 27, 2019 1.300 1.450 1.300 1.400 194,600 +0.15(+12.00%)
Feb 26, 2019 1.250 1.250 1.250 1.250 5,600 +0.00(+0.00%)
Feb 25, 2019 1.270 1.270 1.240 1.250 12,650 +0.01(+0.81%)
Feb 22, 2019 1.300 1.300 1.200 1.240 23,050 +0.02(+1.64%)
Feb 21, 2019 1.300 1.400 1.220 1.220 122,850 -0.13(-9.63%)
Feb 19, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 15, 2019 1.350 1.350 1.350 0 -0.05(-3.57%)
Feb 14, 2019 1.400 1.400 1.400 1.400 852 -0.05(-3.45%)
Feb 13, 2019 1.450 1.450 1.440 1.450 10,100 +0.04(+2.84%)
Feb 12, 2019 1.500 1.500 1.410 1.410 11,850 -0.07(-4.73%)
Feb 11, 2019 1.470 1.540 1.470 1.480 7,605 -0.06(-3.90%)
Feb 08, 2019 1.540 1.540 1.540 1.540 500 +0.09(+6.21%)
Feb 07, 2019 1.500 1.500 1.450 1.450 81,600 -0.07(-4.61%)
Feb 06, 2019 1.500 1.520 1.500 1.520 4,974 +0.02(+1.33%)
Feb 05, 2019 1.600 1.600 1.500 1.500 5,000 -0.03(-1.96%)
Feb 04, 2019 1.530 1.530 1.530 1.530 100 -0.07(-4.38%)
Feb 01, 2019 1.450 1.600 1.450 1.600 34,439 +0.10(+6.67%)
Jan 31, 2019 1.490 1.500 1.490 1.500 16,300 +0.05(+3.45%)
Jan 30, 2019 1.450 1.450 1.450 1.450 2,900 -0.05(-3.33%)
Jan 29, 2019 1.450 1.500 1.450 1.500 1,300 +0.05(+3.45%)
Jan 28, 2019 1.500 1.500 1.450 1.450 29,004 -0.05(-3.33%)
Jan 25, 2019 1.560 1.560 1.500 1.500 11,188 -0.05(-3.23%)
Jan 24, 2019 1.600 1.610 1.550 1.550 9,900 -0.10(-6.06%)
Jan 23, 2019 1.650 1.650 1.650 1.650 300 -0.06(-3.51%)
Jan 22, 2019 1.700 1.710 1.700 1.710 500 +0.01(+0.59%)
Jan 21, 2019 1.410 1.700 1.410 1.700 4,700 +0.00(+0.00%)
Jan 18, 2019 1.700 1.700 1.650 1.700 10,499 +0.10(+6.25%)
Jan 17, 2019 1.650 1.650 1.600 1.600 2,000 +0.00(+0.00%)
Jan 16, 2019 1.650 1.650 1.600 1.600 8,500 +0.00(+0.00%)
Jan 15, 2019 1.570 1.610 1.450 1.600 7,530 +0.00(+0.00%)
Jan 14, 2019 1.700 1.700 1.600 1.600 6,850 -0.10(-5.88%)
Jan 11, 2019 1.680 1.740 1.680 1.700 8,769 +0.02(+1.19%)
Jan 10, 2019 1.680 1.680 1.680 1.680 800 -0.06(-3.45%)
Jan 09, 2019 1.700 1.750 1.670 1.740 8,460 +0.04(+2.35%)
Jan 08, 2019 1.800 1.800 1.700 1.700 1,600 +0.03(+1.80%)
Jan 07, 2019 1.590 1.670 1.590 1.670 16,300 +0.17(+11.33%)
Jan 04, 2019 1.400 1.570 1.330 1.500 12,880 +0.18(+13.64%)
Jan 03, 2019 1.300 1.350 1.260 1.320 7,300 +0.06(+4.76%)
Jan 02, 2019 1.100 1.260 1.100 1.260 10,200 +0.12(+10.53%)
Dec 31, 2018 1.140 1.140 1.140 0 +0.00(+0.00%)
Dec 28, 2018 1.190 1.360 1.100 1.140 12,600 -0.06(-5.00%)
Dec 27, 2018 0.9500 1.200 0.9500 1.200 43,580 +0.25(+26.32%)
Dec 24, 2018 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Dec 21, 2018 1.010 1.300 0.9100 0.9100 35,408 -0.14(-13.33%)
Dec 20, 2018 1.080 1.080 0.9600 1.050 51,403 +0.02(+1.94%)
Dec 19, 2018 0.9100 1.050 0.9100 1.030 39,669 +0.13(+14.44%)
Dec 18, 2018 1.100 1.100 0.9000 0.9000 42,550 -0.20(-18.18%)
Dec 17, 2018 1.160 1.200 1.100 1.100 19,525 -0.09(-7.56%)
Dec 14, 2018 1.310 1.350 1.190 1.190 16,919 -0.12(-9.16%)
Dec 13, 2018 1.260 1.310 1.140 1.310 17,164 +0.00(+0.00%)
Dec 12, 2018 1.300 1.350 1.280 1.310 7,000 -0.09(-6.43%)
Dec 11, 2018 1.490 1.490 1.300 1.400 5,690 +0.05(+3.70%)
Dec 10, 2018 1.350 1.400 1.300 1.350 2,450 +0.00(+0.00%)
Dec 07, 2018 1.450 1.500 1.110 1.350 43,400 -0.05(-3.57%)
Dec 06, 2018 1.600 1.700 1.400 1.400 57,955 -0.23(-14.11%)
Dec 05, 2018 1.720 1.730 1.550 1.630 20,953 -0.05(-2.98%)
Dec 04, 2018 1.730 1.730 1.680 1.680 14,522 -0.07(-4.00%)
Dec 03, 2018 1.800 1.800 1.700 1.750 20,864 -0.05(-2.78%)
Nov 30, 2018 1.840 1.880 1.790 1.800 24,550 +0.03(+1.69%)
Nov 29, 2018 1.790 1.810 1.770 1.770 11,440 -0.03(-1.67%)
Nov 28, 2018 1.850 1.850 1.800 1.800 3,100 -0.09(-4.76%)
Nov 27, 2018 1.900 1.900 1.890 1.890 400 -0.01(-0.53%)
Nov 26, 2018 1.550 2.000 1.550 1.900 5,600 -0.09(-4.52%)
Nov 23, 2018 1.950 1.990 1.950 1.990 1,100 -0.04(-1.97%)
Nov 22, 2018 1.990 2.030 1.990 2.030 1,450 +0.03(+1.50%)
Nov 21, 2018 1.900 2.040 1.900 2.000 10,320 +0.10(+5.26%)
Nov 20, 2018 1.810 2.000 1.800 1.900 8,454 -0.10(-5.00%)
Nov 19, 2018 1.990 2.050 1.850 2.000 5,810 +0.00(+0.00%)
Nov 16, 2018 1.990 2.050 1.990 2.000 13,380 +0.05(+2.56%)
Nov 15, 2018 1.840 2.000 1.840 1.950 13,600 +0.10(+5.41%)
Nov 14, 2018 1.400 1.860 1.400 1.850 8,920 +0.20(+12.12%)
Nov 13, 2018 1.700 1.800 1.650 1.650 3,050 -0.15(-8.33%)
Nov 12, 2018 1.800 1.860 1.800 1.800 55,380 -0.05(-2.70%)
Nov 09, 2018 2.000 2.000 1.850 1.850 54,127 -0.15(-7.50%)
Nov 08, 2018 2.220 2.220 2.000 2.000 18,700 -0.20(-9.09%)
Nov 07, 2018 2.230 2.290 2.150 2.200 5,920 -0.03(-1.35%)
Nov 06, 2018 2.300 2.300 2.150 2.230 17,075 -0.01(-0.45%)
Nov 05, 2018 2.150 2.400 2.150 2.240 18,020 -0.06(-2.61%)
Nov 02, 2018 2.450 2.640 2.300 2.300 48,220 -0.20(-8.00%)
Nov 01, 2018 2.400 2.500 2.400 2.500 8,300 +0.10(+4.17%)
Oct 31, 2018 2.610 2.660 2.210 2.400 38,050 -0.15(-5.88%)
Oct 30, 2018 2.660 2.680 2.480 2.550 19,594 -0.25(-8.93%)
Oct 29, 2018 2.850 2.950 2.610 2.800 14,450 -0.02(-0.71%)
Oct 26, 2018 2.940 2.940 2.660 2.820 12,140 -0.18(-6.00%)
Oct 25, 2018 2.800 3.000 2.800 3.000 8,870 +0.25(+9.09%)
Oct 24, 2018 2.840 3.000 2.660 2.750 12,400 -0.05(-1.79%)
Oct 23, 2018 2.930 2.930 2.730 2.800 10,169 -0.10(-3.45%)
Oct 22, 2018 2.910 2.910 2.860 2.900 7,200 -0.01(-0.34%)
Oct 19, 2018 2.870 2.920 2.870 2.910 2,401 -0.09(-3.00%)
Oct 18, 2018 3.070 3.240 2.900 3.000 5,519 -0.26(-7.98%)
Oct 17, 2018 3.300 3.300 3.060 3.260 59,400 -0.24(-6.86%)
Oct 16, 2018 3.450 3.500 3.300 3.500 13,947 +0.15(+4.48%)
Oct 15, 2018 3.600 3.600 3.350 3.350 6,400 -0.10(-2.90%)
Oct 12, 2018 3.400 3.450 3.360 3.450 68,263 +0.05(+1.47%)
Oct 11, 2018 3.430 3.430 3.250 3.400 4,160 +0.00(+0.00%)
Oct 10, 2018 3.400 3.400 3.120 3.400 35,550 -0.05(-1.45%)
Oct 09, 2018 3.300 3.490 3.300 3.450 11,950 -0.05(-1.43%)
Oct 05, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 04, 2018 3.410 3.500 3.390 3.500 28,133 +0.07(+2.04%)
Oct 03, 2018 3.520 3.520 3.400 3.430 39,975 -0.15(-4.19%)
Oct 02, 2018 3.590 3.590 3.510 3.580 41,494 +0.07(+1.99%)
Oct 01, 2018 3.520 3.600 3.510 3.510 4,831 -0.09(-2.50%)
Sep 28, 2018 3.510 3.600 3.510 3.600 3,880 +0.00(+0.00%)
Sep 27, 2018 3.510 3.600 3.510 3.600 3,400 +0.00(+0.00%)
Sep 26, 2018 3.600 3.610 3.600 3.600 29,816 +0.00(+0.00%)
Sep 25, 2018 3.600 3.650 3.600 3.600 17,826 +0.00(+0.00%)
Sep 24, 2018 3.650 3.650 3.600 3.600 28,694 +0.00(+0.00%)
Sep 21, 2018 3.600 3.650 3.600 3.600 29,100 -0.05(-1.37%)
Sep 20, 2018 3.550 3.650 3.550 3.650 3,007 +0.08(+2.24%)
Sep 19, 2018 3.500 3.600 3.500 3.570 46,952 -0.02(-0.56%)
Sep 18, 2018 3.680 3.680 3.510 3.590 53,750 -0.11(-2.97%)
Sep 17, 2018 3.660 3.700 3.660 3.700 6,300 +0.00(+0.00%)
Sep 14, 2018 3.680 3.750 3.650 3.700 6,604 +0.02(+0.54%)
Sep 13, 2018 3.680 3.710 3.680 3.680 8,200 +0.00(+0.00%)
Sep 12, 2018 3.740 3.800 3.680 3.680 11,000 +0.00(+0.00%)
Sep 11, 2018 3.680 3.750 3.680 3.680 8,280 +0.00(+0.00%)
Sep 10, 2018 3.710 3.720 3.660 3.680 49,350 -0.03(-0.81%)
Sep 07, 2018 3.710 3.720 3.650 3.710 18,119 -0.04(-1.07%)
Sep 06, 2018 3.650 3.750 3.650 3.750 25,700 +0.02(+0.54%)
Sep 05, 2018 3.750 3.750 3.650 3.730 21,219 -0.12(-3.12%)
Sep 04, 2018 3.810 4.000 3.650 3.850 5,625 -0.05(-1.28%)
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.