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

Canopy Growth Corp (NQ: CGC )

4.600 -0.110 (-2.34%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 169.10 177.20 168.40 172.30 404,359 +3.30(+1.95%)
Aug 30, 2021 172.20 172.40 166.61 169.00 225,980 -2.90(-1.69%)
Aug 27, 2021 170.94 173.95 170.50 171.90 170,576 +0.80(+0.47%)
Aug 26, 2021 175.50 180.00 169.60 171.10 249,319 -5.00(-2.84%)
Aug 25, 2021 177.40 177.40 172.10 176.10 175,873 -1.30(-0.73%)
Aug 24, 2021 173.30 177.80 171.40 177.40 266,732 +4.90(+2.84%)
Aug 23, 2021 169.20 173.83 167.86 172.50 197,297 +5.60(+3.36%)
Aug 20, 2021 164.60 168.80 162.70 166.90 243,973 +1.90(+1.15%)
Aug 19, 2021 171.80 172.32 164.70 165.00 330,224 -7.70(-4.46%)
Aug 18, 2021 174.70 177.97 169.40 172.70 316,993 -1.90(-1.09%)
Aug 17, 2021 173.50 176.70 170.50 174.60 222,343 -0.80(-0.46%)
Aug 16, 2021 179.50 179.50 173.15 175.40 299,303 -5.20(-2.88%)
Aug 13, 2021 184.70 185.50 178.50 180.60 309,535 -4.90(-2.64%)
Aug 12, 2021 189.40 190.50 184.41 185.50 189,909 -3.30(-1.75%)
Aug 11, 2021 193.80 194.80 188.05 188.80 191,278 -5.90(-3.03%)
Aug 10, 2021 191.50 198.50 190.80 194.70 286,711 +3.60(+1.88%)
Aug 09, 2021 190.50 192.00 185.90 191.10 362,837 -0.40(-0.21%)
Aug 06, 2021 192.20 193.82 183.35 191.50 727,826 +0.10(+0.05%)
Aug 05, 2021 182.70 197.00 182.50 191.40 551,115 +8.60(+4.70%)
Aug 04, 2021 186.60 189.30 182.70 182.80 232,896 -4.90(-2.61%)
Aug 03, 2021 188.00 189.20 183.40 187.70 266,893 -0.30(-0.16%)
Aug 02, 2021 190.20 193.50 188.00 188.00 214,312 -1.10(-0.58%)
Jul 30, 2021 194.00 195.58 187.80 189.10 243,716 -6.30(-3.22%)
Jul 29, 2021 198.10 201.00 192.80 195.40 288,119 -0.60(-0.31%)
Jul 28, 2021 188.50 199.65 187.30 196.00 655,342 +12.30(+6.70%)
Jul 27, 2021 194.90 197.70 180.50 183.70 564,785 -13.40(-6.80%)
Jul 26, 2021 196.10 201.25 193.60 197.10 203,062 +0.90(+0.46%)
Jul 23, 2021 198.78 198.78 192.99 196.20 213,139 -2.10(-1.06%)
Jul 22, 2021 203.30 203.80 196.70 198.30 190,036 -6.10(-2.98%)
Jul 21, 2021 200.00 204.60 198.01 204.40 188,053 +4.90(+2.46%)
Jul 20, 2021 194.80 200.55 189.40 199.50 228,841 +5.40(+2.78%)
Jul 19, 2021 190.60 196.20 188.60 194.10 333,086 -1.70(-0.87%)
Jul 16, 2021 205.00 205.51 195.00 195.80 313,457 -7.70(-3.78%)
Jul 15, 2021 206.60 207.27 198.20 203.50 646,176 -3.10(-1.50%)
Jul 14, 2021 223.90 224.26 205.50 206.60 440,629 -14.50(-6.56%)
Jul 13, 2021 226.10 234.70 220.50 221.10 339,761 -1.20(-0.54%)
Jul 12, 2021 221.50 224.00 217.60 222.30 130,892 +0.80(+0.36%)
Jul 09, 2021 219.70 224.50 217.50 221.50 150,479 +3.60(+1.65%)
Jul 08, 2021 214.10 220.50 212.70 217.90 273,031 -4.10(-1.85%)
Jul 07, 2021 228.80 230.00 218.40 222.00 318,931 -6.80(-2.97%)
Jul 06, 2021 233.00 234.40 227.60 228.80 175,119 -4.00(-1.72%)
Jul 02, 2021 239.40 241.40 232.00 232.80 207,261 -6.70(-2.80%)
Jul 01, 2021 242.50 243.90 236.70 239.50 199,672 -2.30(-0.95%)
Jun 30, 2021 241.00 245.64 238.10 241.80 250,455 -1.40(-0.58%)
Jun 29, 2021 249.00 253.80 241.55 243.20 193,691 -5.60(-2.25%)
Jun 28, 2021 247.50 255.90 246.51 248.80 239,672 +2.60(+1.06%)
Jun 25, 2021 247.40 251.10 244.90 246.20 221,718 -1.00(-0.40%)
Jun 24, 2021 238.80 248.50 238.80 247.20 335,419 +11.50(+4.88%)
Jun 23, 2021 234.70 239.20 233.40 235.70 179,028 +2.00(+0.86%)
Jun 22, 2021 232.70 234.99 229.20 233.70 168,109 -0.20(-0.09%)
Jun 21, 2021 229.50 234.60 224.90 233.90 206,536 +4.10(+1.78%)
Jun 18, 2021 237.00 237.80 229.40 229.80 296,408 -9.30(-3.89%)
Jun 17, 2021 238.20 244.20 237.00 239.10 170,872 -2.10(-0.87%)
Jun 16, 2021 243.10 246.29 237.00 241.20 209,562 -4.00(-1.63%)
Jun 15, 2021 250.00 252.40 243.05 245.20 233,652 -6.20(-2.47%)
Jun 14, 2021 258.70 263.60 249.01 251.40 262,375 -7.30(-2.82%)
Jun 11, 2021 257.80 262.30 255.70 258.70 211,863 +2.10(+0.82%)
Jun 10, 2021 256.90 259.43 251.30 256.60 268,732 -0.80(-0.31%)
Jun 09, 2021 257.40 268.00 255.20 257.40 459,128 +2.30(+0.90%)
Jun 08, 2021 257.20 259.30 248.36 255.10 315,835 -1.40(-0.55%)
Jun 07, 2021 244.50 258.30 241.40 256.50 338,413 +14.00(+5.77%)
Jun 04, 2021 255.50 256.50 241.75 242.50 380,367 -10.20(-4.04%)
Jun 03, 2021 255.60 269.60 252.59 252.70 625,897 -3.10(-1.21%)
Jun 02, 2021 245.50 257.60 241.50 255.80 588,979 +13.00(+5.35%)
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.