Skip to main content

Cresco Labs Inc (OP: CRLBF )

2.240 +0.010 (+0.43%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.93 11.70 10.55 11.25 156,800 +0.27(+2.47%)
Mar 28, 2019 10.88 11.70 10.88 10.98 197,383 -0.26(-2.30%)
Mar 27, 2019 11.35 12.00 10.50 11.24 276,452 -0.11(-0.96%)
Mar 26, 2019 11.21 12.00 11.16 11.35 318,072 +0.19(+1.70%)
Mar 25, 2019 10.20 11.50 9.928 11.16 467,568 +0.96(+9.43%)
Mar 22, 2019 9.998 12.46 9.703 10.20 442,500 +0.05(+0.48%)
Mar 21, 2019 9.479 10.40 9.300 10.15 394,996 +0.92(+9.93%)
Mar 20, 2019 9.424 9.700 9.197 9.233 128,693 +0.03(+0.36%)
Mar 19, 2019 9.480 9.730 9.050 9.200 242,331 -0.10(-1.08%)
Mar 18, 2019 10.00 10.00 9.028 9.300 229,524 +0.53(+6.01%)
Mar 15, 2019 9.105 9.507 8.746 8.773 312,700 -0.33(-3.60%)
Mar 14, 2019 8.875 9.103 8.875 9.100 145,107 +0.23(+2.54%)
Mar 13, 2019 8.492 9.000 8.350 8.874 166,609 +0.52(+6.28%)
Mar 12, 2019 8.248 8.750 8.100 8.350 118,312 +0.17(+2.08%)
Mar 11, 2019 9.000 9.000 8.000 8.180 98,752 -0.04(-0.54%)
Mar 08, 2019 7.820 10.77 7.646 8.225 136,300 +0.31(+3.89%)
Mar 07, 2019 8.392 8.690 6.970 7.917 202,899 -0.48(-5.75%)
Mar 06, 2019 8.850 9.100 8.310 8.400 206,547 -0.40(-4.55%)
Mar 05, 2019 8.937 9.000 8.750 8.800 76,472 -0.06(-0.68%)
Mar 04, 2019 8.978 10.09 8.750 8.860 108,486 -0.06(-0.66%)
Mar 01, 2019 8.995 9.270 8.800 8.919 154,500 -0.22(-2.42%)
Feb 28, 2019 9.107 9.269 8.775 9.140 147,442 +0.04(+0.44%)
Feb 27, 2019 9.079 9.450 8.800 9.100 152,108 -0.08(-0.89%)
Feb 26, 2019 9.104 9.250 9.067 9.182 177,804 +0.08(+0.83%)
Feb 25, 2019 8.823 9.250 8.775 9.106 220,869 +0.36(+4.07%)
Feb 22, 2019 8.394 8.780 8.303 8.750 212,000 +0.49(+5.97%)
Feb 21, 2019 8.087 8.750 8.010 8.257 220,048 +0.26(+3.21%)
Feb 20, 2019 8.210 8.250 7.899 8.000 160,274 -0.12(-1.50%)
Feb 19, 2019 7.844 8.190 7.844 8.122 231,727 +0.37(+4.80%)
Feb 15, 2019 7.493 8.800 7.488 7.750 356,600 +0.27(+3.61%)
Feb 14, 2019 7.512 7.590 7.000 7.480 88,474 -0.12(-1.58%)
Feb 13, 2019 7.553 7.600 7.430 7.600 66,480 +0.04(+0.58%)
Feb 12, 2019 7.476 7.750 7.346 7.556 103,622 +0.16(+2.15%)
Feb 11, 2019 7.682 8.000 7.397 7.397 89,876 -0.34(-4.39%)
Feb 08, 2019 7.596 7.950 7.449 7.737 102,300 +0.14(+1.80%)
Feb 07, 2019 7.340 7.950 7.216 7.600 72,580 +0.26(+3.54%)
Feb 06, 2019 7.691 7.800 7.150 7.340 82,854 -0.28(-3.68%)
Feb 05, 2019 7.690 8.800 7.467 7.621 143,594 -0.17(-2.23%)
Feb 04, 2019 7.625 8.800 7.600 7.795 239,727 +0.22(+2.97%)
Feb 01, 2019 7.097 7.600 6.795 7.570 171,100 +0.48(+6.77%)
Jan 31, 2019 6.886 7.300 6.845 7.090 151,834 +0.27(+3.98%)
Jan 30, 2019 6.900 6.900 6.660 6.818 37,254 +0.17(+2.53%)
Jan 29, 2019 6.721 6.900 6.579 6.650 63,558 -0.08(-1.26%)
Jan 28, 2019 6.499 6.900 6.075 6.735 71,308 +0.28(+4.42%)
Jan 25, 2019 6.534 6.750 6.404 6.450 58,500 -0.11(-1.72%)
Jan 24, 2019 6.499 6.900 6.420 6.563 50,276 +0.06(+0.87%)
Jan 23, 2019 6.658 6.750 6.498 6.506 36,584 -0.00(-0.05%)
Jan 22, 2019 6.565 6.790 6.366 6.510 76,151 -0.27(-4.02%)
Jan 18, 2019 6.795 6.850 6.639 6.783 62,300 +0.08(+1.24%)
Jan 17, 2019 6.772 6.850 6.615 6.700 69,300 -0.09(-1.39%)
Jan 16, 2019 6.688 7.200 6.686 6.795 79,919 +0.17(+2.55%)
Jan 15, 2019 6.751 6.920 6.510 6.625 97,784 -0.07(-1.10%)
Jan 14, 2019 7.625 7.625 6.593 6.699 118,991 +0.30(+4.77%)
Jan 11, 2019 6.726 9.500 6.306 6.394 87,900 -0.33(-4.91%)
Jan 10, 2019 6.778 7.980 6.600 6.724 111,744 -0.02(-0.31%)
Jan 09, 2019 6.648 6.880 6.600 6.745 43,323 +0.15(+2.20%)
Jan 08, 2019 6.885 7.000 6.494 6.600 62,182 -0.23(-3.31%)
Jan 07, 2019 6.931 7.049 6.787 6.827 88,106 +0.01(+0.10%)
Jan 04, 2019 6.446 6.907 6.446 6.819 78,900 +0.16(+2.39%)
Jan 03, 2019 6.664 6.900 6.647 6.660 65,080 -0.07(-1.04%)
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.