Skip to main content

Cresco Labs Inc (OP: CRLBF )

2.070 -0.160 (-7.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.560 1.600 1.520 1.550 323,481 -0.03(-1.97%)
Mar 30, 2023 1.570 1.581 1.510 1.581 217,011 +0.03(+2.01%)
Mar 29, 2023 1.570 1.600 1.546 1.550 208,873 -0.04(-2.52%)
Mar 28, 2023 1.540 1.590 1.520 1.590 176,461 +0.06(+3.58%)
Mar 27, 2023 1.540 1.545 1.480 1.535 447,216 +0.01(+0.99%)
Mar 24, 2023 1.570 1.570 1.520 1.520 247,449 -0.04(-2.88%)
Mar 23, 2023 1.620 1.635 1.560 1.565 546,644 -0.07(-4.57%)
Mar 22, 2023 1.700 1.710 1.598 1.640 420,987 -0.06(-3.24%)
Mar 21, 2023 1.675 1.760 1.580 1.695 598,448 +0.06(+3.35%)
Mar 20, 2023 1.670 1.728 1.580 1.640 614,256 -0.03(-1.80%)
Mar 17, 2023 1.710 1.730 1.655 1.670 392,188 -0.03(-1.76%)
Mar 16, 2023 1.750 1.810 1.700 1.700 487,219 -0.04(-2.30%)
Mar 15, 2023 1.760 1.770 1.710 1.740 250,657 -0.01(-0.54%)
Mar 14, 2023 1.760 1.800 1.750 1.750 775,432 -0.04(-2.26%)
Mar 13, 2023 1.820 1.830 1.760 1.790 360,234 -0.03(-1.65%)
Mar 10, 2023 1.900 1.910 1.800 1.820 2,160,575 -0.07(-3.60%)
Mar 09, 2023 1.980 1.980 1.800 1.888 310,474 -0.03(-1.76%)
Mar 08, 2023 2.000 2.000 1.900 1.922 257,811 -0.08(-3.91%)
Mar 07, 2023 1.830 2.000 1.830 2.000 4,629,233 +0.13(+6.95%)
Mar 06, 2023 1.820 1.880 1.810 1.870 327,413 +0.05(+2.75%)
Mar 03, 2023 1.790 1.850 1.790 1.820 10,210,260 +0.01(+0.55%)
Mar 02, 2023 1.730 1.810 1.730 1.810 443,807 +0.07(+4.02%)
Mar 01, 2023 1.730 1.780 1.720 1.740 434,056 +0.01(+0.58%)
Feb 28, 2023 1.730 1.750 1.720 1.730 434,671 +0.01(+0.58%)
Feb 27, 2023 1.765 1.780 1.720 1.720 296,486 -0.02(-1.15%)
Feb 24, 2023 1.780 1.780 1.740 1.740 225,056 -0.04(-2.25%)
Feb 23, 2023 1.810 1.830 1.770 1.780 451,209 -0.03(-1.93%)
Feb 22, 2023 1.885 1.885 1.800 1.815 183,079 +0.00(+0.28%)
Feb 21, 2023 1.900 1.900 1.788 1.810 304,219 -0.01(-0.82%)
Feb 17, 2023 1.780 1.840 1.700 1.825 326,811 +0.04(+2.53%)
Feb 16, 2023 1.820 1.850 1.766 1.780 328,707 +0.00(+0.10%)
Feb 15, 2023 1.840 1.840 1.750 1.778 503,343 -0.01(-0.65%)
Feb 14, 2023 1.840 1.840 1.750 1.790 287,018 -0.01(-0.52%)
Feb 13, 2023 1.850 1.850 1.730 1.799 447,822 -0.00(-0.04%)
Feb 10, 2023 1.840 1.850 1.730 1.800 315,605 +0.05(+2.86%)
Feb 09, 2023 1.860 1.870 1.750 1.750 440,761 -0.08(-4.63%)
Feb 08, 2023 1.880 1.900 1.817 1.835 148,830 -0.04(-1.87%)
Feb 07, 2023 1.860 1.920 1.850 1.870 426,665 -0.01(-0.53%)
Feb 06, 2023 1.860 1.920 1.860 1.880 394,785 +0.00(+0.27%)
Feb 03, 2023 1.857 1.920 1.810 1.875 363,069 +0.01(+0.81%)
Feb 02, 2023 1.920 1.965 1.830 1.860 940,755 +0.01(+0.54%)
Feb 01, 2023 1.860 1.970 1.790 1.850 536,048 +0.00(+0.00%)
Jan 31, 2023 1.730 2.180 1.700 1.850 750,729 +0.12(+6.94%)
Jan 30, 2023 1.750 1.835 1.650 1.730 818,896 -0.04(-2.54%)
Jan 27, 2023 1.740 1.850 1.650 1.775 1,779,184 +0.02(+1.43%)
Jan 26, 2023 1.820 1.870 1.730 1.750 619,148 -0.07(-3.85%)
Jan 25, 2023 1.830 1.880 1.810 1.820 393,290 -0.03(-1.62%)
Jan 24, 2023 1.930 1.950 1.789 1.850 602,478 -0.07(-3.65%)
Jan 23, 2023 1.990 2.040 1.900 1.920 414,575 -0.03(-1.54%)
Jan 20, 2023 1.970 1.970 1.930 1.950 194,759 +0.02(+1.04%)
Jan 19, 2023 2.050 2.050 1.872 1.930 520,959 -0.07(-3.50%)
Jan 18, 2023 2.040 2.070 1.946 2.000 283,060 -0.03(-1.48%)
Jan 17, 2023 2.050 2.060 1.950 2.030 502,563 +0.03(+1.49%)
Jan 13, 2023 1.930 2.010 1.865 2.000 332,063 +0.07(+3.82%)
Jan 12, 2023 1.860 2.060 1.860 1.927 412,381 -0.02(-1.21%)
Jan 11, 2023 1.900 2.010 1.900 1.950 200,722 +0.05(+2.63%)
Jan 10, 2023 1.850 1.980 1.850 1.900 247,383 -0.01(-0.52%)
Jan 09, 2023 1.960 2.000 1.890 1.910 548,002 -0.04(-2.05%)
Jan 06, 2023 1.930 1.990 1.920 1.950 278,245 -0.01(-0.51%)
Jan 05, 2023 2.040 2.040 1.900 1.960 357,871 +0.04(+2.08%)
Jan 04, 2023 1.850 1.970 1.810 1.920 479,513 +0.07(+3.78%)
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.