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 (%)
May 31, 2022 3.740 3.990 3.600 3.810 633,248 +0.07(+1.87%)
May 27, 2022 3.840 3.880 3.610 3.740 726,571 -0.09(-2.35%)
May 26, 2022 3.860 3.990 3.800 3.830 378,487 -0.01(-0.26%)
May 25, 2022 4.000 4.000 3.840 3.840 306,496 -0.08(-2.04%)
May 24, 2022 4.120 4.300 3.797 3.920 496,635 -0.22(-5.31%)
May 23, 2022 4.210 4.220 4.080 4.140 266,654 +0.05(+1.22%)
May 20, 2022 3.990 4.200 3.878 4.090 329,821 +0.11(+2.76%)
May 19, 2022 3.990 4.030 3.840 3.980 436,508 +0.12(+3.11%)
May 18, 2022 3.990 4.070 3.800 3.860 554,138 -0.04(-1.03%)
May 17, 2022 3.973 4.100 3.900 3.900 328,359 -0.04(-0.89%)
May 16, 2022 4.190 4.190 3.850 3.935 304,310 +0.04(+1.10%)
May 13, 2022 3.950 4.111 3.850 3.892 374,339 -0.02(-0.46%)
May 12, 2022 3.880 4.070 3.850 3.910 559,890 -0.06(-1.51%)
May 11, 2022 3.900 4.240 3.868 3.970 437,311 -0.13(-3.17%)
May 10, 2022 4.050 4.190 3.898 4.100 592,760 +0.06(+1.49%)
May 09, 2022 4.300 4.300 3.980 4.040 454,193 -0.30(-6.91%)
May 06, 2022 3.920 4.340 3.820 4.340 891,364 +0.21(+5.02%)
May 05, 2022 4.200 4.250 4.020 4.133 663,301 -0.08(-1.84%)
May 04, 2022 4.220 4.414 4.050 4.210 611,825 -0.08(-1.86%)
May 03, 2022 4.500 4.750 4.200 4.290 551,967 -0.21(-4.67%)
May 02, 2022 4.350 4.690 4.280 4.500 507,292 +0.10(+2.27%)
Apr 29, 2022 4.600 4.750 4.360 4.400 572,608 -0.25(-5.38%)
Apr 28, 2022 4.930 5.030 4.520 4.650 965,260 -0.20(-4.12%)
Apr 27, 2022 5.200 5.230 4.850 4.850 960,047 -0.35(-6.67%)
Apr 26, 2022 5.200 5.290 5.090 5.197 576,866 +0.05(+0.91%)
Apr 25, 2022 5.350 5.350 5.150 5.150 661,838 -0.19(-3.65%)
Apr 22, 2022 5.400 5.400 5.250 5.345 309,321 -0.02(-0.28%)
Apr 21, 2022 5.520 5.588 5.255 5.360 479,837 -0.14(-2.54%)
Apr 20, 2022 5.410 5.570 5.360 5.500 197,173 -0.04(-0.72%)
Apr 19, 2022 5.180 5.540 5.180 5.540 334,647 +0.05(+0.87%)
Apr 18, 2022 5.350 5.740 5.170 5.492 869,895 +0.12(+2.18%)
Apr 14, 2022 5.450 5.575 5.338 5.375 390,935 -0.08(-1.55%)
Apr 13, 2022 5.610 5.610 5.410 5.460 548,807 -0.05(-0.91%)
Apr 12, 2022 5.700 5.790 5.490 5.510 747,454 -0.17(-3.08%)
Apr 11, 2022 5.620 5.830 5.494 5.685 680,057 +0.08(+1.52%)
Apr 08, 2022 6.000 6.050 5.530 5.600 709,963 -0.27(-4.60%)
Apr 07, 2022 5.770 5.870 5.510 5.870 590,130 +0.10(+1.73%)
Apr 06, 2022 6.160 6.160 5.550 5.770 878,548 -0.11(-1.87%)
Apr 05, 2022 6.300 6.300 5.800 5.880 560,487 -0.22(-3.56%)
Apr 04, 2022 6.250 6.580 6.030 6.097 319,716 -0.14(-2.32%)
Apr 01, 2022 6.050 6.250 6.030 6.242 613,626 +0.24(+3.95%)
Mar 31, 2022 6.190 6.190 5.800 6.005 434,897 -0.00(-0.08%)
Mar 30, 2022 6.031 6.150 5.900 6.010 639,200 +0.02(+0.33%)
Mar 29, 2022 5.950 6.100 5.950 5.990 513,148 +0.04(+0.67%)
Mar 28, 2022 6.000 6.140 5.849 5.950 706,517 -0.07(-1.16%)
Mar 25, 2022 6.010 6.430 5.941 6.020 1,643,964 +0.20(+3.44%)
Mar 24, 2022 6.590 6.590 5.690 5.820 1,927,566 -0.22(-3.63%)
Mar 23, 2022 6.750 6.750 6.030 6.040 1,286,559 -0.49(-7.51%)
Mar 22, 2022 6.360 6.590 6.250 6.530 307,302 +0.17(+2.67%)
Mar 21, 2022 6.500 6.610 6.030 6.360 340,840 +0.00(+0.06%)
Mar 18, 2022 6.000 6.580 5.700 6.356 401,544 +0.41(+6.82%)
Mar 17, 2022 5.705 6.010 5.640 5.950 344,602 +0.24(+4.20%)
Mar 16, 2022 5.700 5.899 5.510 5.710 321,634 +0.11(+1.96%)
Mar 15, 2022 5.290 5.680 5.290 5.600 310,046 +0.06(+1.08%)
Mar 14, 2022 5.650 5.900 5.280 5.540 506,824 +0.00(+0.00%)
Mar 11, 2022 5.350 5.990 5.350 5.540 207,023 -0.11(-1.95%)
Mar 10, 2022 5.650 5.677 5.492 5.650 286,580 +0.00(+0.00%)
Mar 09, 2022 5.500 5.990 5.500 5.650 337,255 -0.01(-0.18%)
Mar 08, 2022 5.500 5.855 5.300 5.660 612,243 +0.15(+2.67%)
Mar 07, 2022 5.670 5.910 5.380 5.513 899,259 -0.48(-8.00%)
Mar 04, 2022 5.820 6.210 5.750 5.992 699,130 -0.08(-1.28%)
Mar 03, 2022 6.210 6.400 5.980 6.070 517,629 -0.25(-3.96%)
Mar 02, 2022 6.410 6.824 6.300 6.320 354,047 -0.49(-7.20%)
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.