Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresco Labs Inc (OP: CRLBF )

2.182 +0.022 (+1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Nov 29, 2019 5.490 6.190 5.430 5.520 127,500 -0.10(-1.78%)
Nov 27, 2019 5.600 5.740 5.510 5.620 286,200 -0.17(-2.94%)
Nov 26, 2019 5.770 5.800 5.550 5.790 237,041 +0.04(+0.70%)
Nov 25, 2019 5.759 5.900 5.550 5.750 253,030 +0.04(+0.70%)
Nov 22, 2019 6.030 6.310 5.676 5.710 277,600 -0.31(-5.15%)
Nov 21, 2019 6.275 6.350 5.920 6.020 387,732 -0.07(-1.15%)
Nov 20, 2019 5.960 6.140 5.690 6.090 321,168 +0.36(+6.28%)
Nov 19, 2019 5.920 5.920 5.610 5.730 191,125 -0.02(-0.33%)
Nov 18, 2019 5.850 5.850 5.650 5.749 286,029 +0.10(+1.75%)
Nov 15, 2019 5.630 5.870 5.470 5.650 306,100 +0.12(+2.17%)
Nov 14, 2019 5.880 5.900 5.460 5.530 336,648 -0.39(-6.59%)
Nov 13, 2019 6.160 6.310 5.750 5.920 574,366 -0.46(-7.17%)
Nov 12, 2019 6.600 6.600 6.250 6.378 118,969 -0.04(-0.66%)
Nov 11, 2019 6.500 6.510 6.350 6.420 127,851 -0.08(-1.30%)
Nov 08, 2019 6.620 6.620 6.350 6.504 182,400 +0.00(+0.07%)
Nov 07, 2019 6.265 6.750 6.010 6.500 303,938 +0.44(+7.22%)
Nov 06, 2019 6.260 6.304 6.000 6.062 247,052 -0.05(-0.78%)
Nov 05, 2019 5.770 6.200 5.650 6.110 322,478 +0.39(+6.84%)
Nov 04, 2019 6.270 6.270 5.700 5.719 269,997 -0.33(-5.47%)
Nov 01, 2019 6.350 6.810 6.000 6.050 290,200 -0.28(-4.47%)
Oct 31, 2019 6.210 6.547 6.185 6.333 232,869 -0.38(-5.66%)
Oct 30, 2019 6.540 6.715 6.322 6.713 131,175 +0.11(+1.67%)
Oct 29, 2019 6.572 6.660 6.350 6.603 250,612 +0.01(+0.12%)
Oct 28, 2019 6.550 6.770 6.470 6.595 403,905 +0.04(+0.69%)
Oct 25, 2019 6.330 6.606 6.280 6.550 185,700 +0.22(+3.48%)
Oct 24, 2019 6.560 6.560 6.273 6.330 154,128 -0.15(-2.31%)
Oct 23, 2019 5.967 6.600 5.967 6.480 549,671 +0.38(+6.23%)
Oct 22, 2019 6.300 6.300 5.979 6.100 158,992 -0.07(-1.13%)
Oct 21, 2019 6.349 6.380 5.891 6.170 191,540 -0.14(-2.26%)
Oct 18, 2019 6.632 6.660 6.160 6.312 327,000 -0.25(-3.77%)
Oct 17, 2019 6.650 6.700 6.160 6.560 311,623 +0.08(+1.23%)
Oct 16, 2019 6.360 6.642 6.240 6.480 351,203 +0.17(+2.61%)
Oct 15, 2019 6.030 6.460 5.917 6.315 259,299 +0.29(+4.78%)
Oct 14, 2019 5.980 6.100 5.890 6.027 165,201 +0.14(+2.32%)
Oct 11, 2019 5.350 5.903 5.300 5.890 351,100 +0.59(+11.13%)
Oct 10, 2019 5.790 5.800 5.020 5.300 597,585 -0.34(-6.03%)
Oct 09, 2019 5.770 5.784 5.506 5.640 265,687 -0.03(-0.53%)
Oct 08, 2019 5.990 6.175 5.381 5.670 400,036 -0.23(-3.90%)
Oct 07, 2019 6.270 6.270 5.820 5.900 318,293 -0.17(-2.80%)
Oct 04, 2019 6.475 6.500 6.000 6.070 301,300 -0.20(-3.19%)
Oct 03, 2019 6.200 6.280 5.990 6.270 356,566 +0.11(+1.79%)
Oct 02, 2019 5.710 6.180 5.350 6.160 530,295 +0.40(+7.02%)
Oct 01, 2019 5.790 5.850 5.500 5.756 480,910 -0.14(-2.39%)
Sep 30, 2019 5.972 6.200 5.297 5.897 807,912 -0.00(-0.05%)
Sep 27, 2019 6.380 6.380 5.800 5.900 425,400 -0.35(-5.60%)
Sep 26, 2019 6.196 6.421 6.080 6.250 481,944 +0.26(+4.34%)
Sep 25, 2019 6.300 6.310 5.910 5.990 482,734 -0.23(-3.70%)
Sep 24, 2019 6.530 6.697 6.000 6.220 862,499 -0.32(-4.89%)
Sep 23, 2019 6.935 7.000 6.510 6.540 412,873 -0.39(-5.63%)
Sep 20, 2019 7.147 7.300 6.750 6.930 657,400 -0.27(-3.76%)
Sep 19, 2019 7.420 7.580 7.180 7.200 404,301 -0.22(-2.96%)
Sep 18, 2019 7.430 7.430 7.290 7.420 299,463 +0.08(+1.09%)
Sep 17, 2019 7.195 7.395 7.175 7.340 554,197 +0.20(+2.76%)
Sep 16, 2019 7.844 8.000 7.057 7.143 1,149,580 -0.77(-9.70%)
Sep 13, 2019 8.130 8.253 7.850 7.910 529,200 -0.17(-2.10%)
Sep 12, 2019 8.700 8.768 8.060 8.080 460,609 -0.72(-8.18%)
Sep 11, 2019 9.610 9.610 8.798 8.800 181,889 -0.49(-5.27%)
Sep 10, 2019 9.500 9.640 8.850 9.290 261,550 -0.16(-1.69%)
Sep 09, 2019 9.535 9.620 9.220 9.450 153,862 +0.25(+2.72%)
Sep 06, 2019 9.500 9.507 9.140 9.200 154,000 -0.06(-0.63%)
Sep 05, 2019 8.990 9.520 8.895 9.258 291,052 +0.42(+4.71%)
Sep 04, 2019 8.945 8.990 8.600 8.842 222,943 +0.44(+5.26%)
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.