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

Cresco Labs Inc (OP: CRLBF )

2.160 -0.060 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2019 8.100 8.338 8.040 8.260 96,400 +0.14(+1.72%)
Aug 29, 2019 8.590 8.590 8.100 8.120 125,640 -0.08(-1.02%)
Aug 28, 2019 8.470 8.550 8.020 8.204 181,731 -0.10(-1.16%)
Aug 27, 2019 8.950 9.000 8.264 8.300 299,256 -0.34(-3.94%)
Aug 26, 2019 7.940 8.648 7.920 8.640 212,404 +0.85(+10.85%)
Aug 23, 2019 8.135 8.310 7.780 7.794 177,800 -0.45(-5.44%)
Aug 22, 2019 8.410 8.754 7.915 8.242 327,709 -0.11(-1.35%)
Aug 21, 2019 8.740 8.740 8.100 8.355 187,635 -0.04(-0.54%)
Aug 20, 2019 9.030 9.180 8.370 8.400 237,722 -0.63(-6.93%)
Aug 19, 2019 9.240 9.400 9.000 9.026 282,426 -0.13(-1.47%)
Aug 16, 2019 8.710 9.160 8.370 9.160 381,600 +0.68(+8.02%)
Aug 15, 2019 8.890 8.900 8.300 8.480 245,822 -0.43(-4.83%)
Aug 14, 2019 8.750 8.990 8.450 8.910 202,226 -0.08(-0.92%)
Aug 13, 2019 7.780 9.060 7.616 8.993 279,311 +1.31(+17.00%)
Aug 12, 2019 7.700 7.880 7.600 7.686 124,029 -0.04(-0.47%)
Aug 09, 2019 8.110 8.110 7.643 7.723 184,200 -0.16(-1.99%)
Aug 08, 2019 7.450 7.940 7.269 7.879 267,324 +0.47(+6.33%)
Aug 07, 2019 7.375 7.560 7.300 7.410 105,947 -0.04(-0.51%)
Aug 06, 2019 7.295 7.500 7.250 7.448 137,453 +0.14(+1.89%)
Aug 05, 2019 7.490 7.490 7.050 7.310 201,367 -0.16(-2.14%)
Aug 02, 2019 7.420 7.490 7.122 7.470 212,100 +0.02(+0.27%)
Aug 01, 2019 7.604 7.720 7.101 7.450 388,775 -0.16(-2.10%)
Jul 31, 2019 8.040 8.080 7.602 7.610 265,366 -0.43(-5.41%)
Jul 30, 2019 8.195 8.225 7.832 8.045 295,004 -0.11(-1.32%)
Jul 29, 2019 8.080 8.430 8.000 8.152 188,727 -0.08(-0.94%)
Jul 26, 2019 8.290 8.450 7.965 8.230 108,800 +0.14(+1.73%)
Jul 25, 2019 7.980 8.570 7.960 8.090 318,627 -0.26(-3.11%)
Jul 24, 2019 8.370 8.407 8.170 8.350 99,280 +0.09(+1.04%)
Jul 23, 2019 8.510 8.750 8.010 8.264 281,613 -0.22(-2.54%)
Jul 22, 2019 9.040 9.040 8.260 8.480 315,484 -0.14(-1.62%)
Jul 19, 2019 8.680 9.027 8.620 8.620 239,400 -0.08(-0.92%)
Jul 18, 2019 9.025 9.200 8.660 8.700 295,243 -0.46(-5.02%)
Jul 17, 2019 9.850 9.850 9.100 9.160 219,174 -0.19(-2.03%)
Jul 16, 2019 9.420 9.500 9.210 9.350 171,005 -0.07(-0.71%)
Jul 15, 2019 9.580 9.650 9.330 9.417 110,539 -0.17(-1.80%)
Jul 12, 2019 9.720 9.720 9.350 9.590 247,900 -0.08(-0.83%)
Jul 11, 2019 9.725 10.06 9.512 9.670 127,873 -0.12(-1.25%)
Jul 10, 2019 9.915 10.03 9.600 9.792 139,726 +0.14(+1.50%)
Jul 09, 2019 10.12 10.12 9.600 9.647 179,427 -0.46(-4.58%)
Jul 08, 2019 10.00 10.17 9.827 10.11 193,965 +0.10(+1.01%)
Jul 05, 2019 10.26 10.42 9.990 10.01 152,100 -0.09(-0.91%)
Jul 03, 2019 10.34 10.55 10.05 10.10 75,500 -0.19(-1.81%)
Jul 02, 2019 10.35 10.75 10.09 10.29 171,324 -0.39(-3.68%)
Jul 01, 2019 10.95 11.09 10.50 10.68 197,441 +0.40(+3.89%)
Jun 28, 2019 10.30 10.51 9.914 10.28 156,000 -0.01(-0.10%)
Jun 27, 2019 10.37 10.96 10.10 10.29 214,705 -0.36(-3.36%)
Jun 26, 2019 10.87 10.87 10.31 10.65 177,630 -0.01(-0.10%)
Jun 25, 2019 11.08 11.24 10.54 10.66 139,808 -0.38(-3.45%)
Jun 24, 2019 10.85 11.07 10.80 11.04 103,306 -0.01(-0.09%)
Jun 21, 2019 11.21 11.23 10.69 11.05 306,200 -0.22(-1.95%)
Jun 20, 2019 11.48 11.51 10.80 11.27 271,673 -0.01(-0.09%)
Jun 19, 2019 10.83 11.33 10.65 11.28 233,043 +0.53(+4.93%)
Jun 18, 2019 10.57 11.10 10.34 10.75 514,556 +0.55(+5.39%)
Jun 17, 2019 9.300 10.58 8.878 10.20 561,739 +1.13(+12.46%)
Jun 14, 2019 9.022 9.210 8.570 9.070 691,700 -0.08(-0.84%)
Jun 13, 2019 9.635 9.740 9.090 9.147 249,008 -0.35(-3.64%)
Jun 12, 2019 9.873 9.970 9.493 9.493 260,113 -0.40(-4.06%)
Jun 11, 2019 9.640 10.41 9.456 9.894 254,881 +0.28(+2.96%)
Jun 10, 2019 10.30 10.57 9.492 9.610 529,919 -0.60(-5.91%)
Jun 07, 2019 10.37 10.50 10.06 10.21 212,300 -0.15(-1.41%)
Jun 06, 2019 10.98 10.98 10.28 10.36 157,588 -0.30(-2.78%)
Jun 05, 2019 10.70 10.98 10.40 10.66 294,353 -0.00(-0.04%)
Jun 04, 2019 10.06 10.79 9.910 10.66 493,271 +0.26(+2.50%)
Jun 03, 2019 11.25 11.45 10.07 10.40 340,406 -0.74(-6.67%)
May 31, 2019 10.59 11.26 10.15 11.14 430,100 +0.18(+1.62%)
May 30, 2019 11.45 11.99 10.95 10.97 324,857 -0.76(-6.51%)
May 29, 2019 11.70 11.73 11.20 11.73 157,516 +0.43(+3.81%)
May 28, 2019 10.74 11.55 10.74 11.30 262,615 +0.53(+4.92%)
May 24, 2019 10.98 11.29 10.65 10.77 209,300 -0.31(-2.80%)
May 23, 2019 11.79 11.96 10.89 11.08 374,944 -0.70(-5.94%)
May 22, 2019 12.01 12.01 11.64 11.78 167,857 +0.13(+1.16%)
May 21, 2019 11.79 11.97 11.60 11.64 120,698 -0.07(-0.64%)
May 20, 2019 11.51 11.84 11.51 11.72 78,709 +0.10(+0.83%)
May 17, 2019 11.74 12.00 11.60 11.62 134,300 -0.27(-2.23%)
May 16, 2019 11.66 12.11 11.40 11.89 160,647 +0.14(+1.18%)
May 15, 2019 11.67 11.99 11.42 11.75 172,287 +0.21(+1.83%)
May 14, 2019 11.48 11.73 11.16 11.54 202,475 +0.38(+3.39%)
May 13, 2019 11.00 11.90 10.99 11.16 265,396 -0.79(-6.60%)
May 10, 2019 11.69 11.95 11.08 11.95 324,300 +0.08(+0.70%)
May 09, 2019 11.96 12.23 11.58 11.87 279,132 -0.11(-0.93%)
May 08, 2019 11.96 12.14 11.89 11.98 147,236 +0.09(+0.74%)
May 07, 2019 12.27 12.53 11.88 11.89 228,530 -0.33(-2.70%)
May 06, 2019 11.99 12.50 11.77 12.22 345,277 +0.07(+0.57%)
May 03, 2019 12.75 13.02 12.03 12.15 315,300 -0.40(-3.18%)
May 02, 2019 13.03 13.25 12.40 12.55 315,396 -0.46(-3.54%)
May 01, 2019 12.96 13.25 12.88 13.01 258,756 +0.09(+0.70%)
Apr 30, 2019 13.00 13.28 12.20 12.92 362,727 +0.04(+0.34%)
Apr 29, 2019 13.22 13.51 12.87 12.88 404,309 -0.33(-2.52%)
Apr 26, 2019 13.06 13.36 12.79 13.21 446,600 +0.27(+2.09%)
Apr 25, 2019 13.06 13.35 12.66 12.94 301,885 -0.02(-0.17%)
Apr 24, 2019 12.40 13.63 12.17 12.96 796,555 +0.88(+7.33%)
Apr 23, 2019 12.61 12.85 12.08 12.08 469,291 -0.48(-3.82%)
Apr 22, 2019 12.40 12.68 12.12 12.56 335,825 +0.46(+3.83%)
Apr 18, 2019 12.76 13.32 12.05 12.09 605,700 -0.12(-0.95%)
Apr 17, 2019 11.91 12.30 11.70 12.21 305,152 +0.72(+6.25%)
Apr 16, 2019 11.06 11.71 10.87 11.49 259,160 +0.72(+6.70%)
Apr 15, 2019 11.52 11.77 10.55 10.77 339,148 -0.68(-5.94%)
Apr 12, 2019 11.63 11.63 11.22 11.45 239,000 +0.25(+2.24%)
Apr 11, 2019 11.88 12.14 10.93 11.20 462,785 -0.47(-4.06%)
Apr 10, 2019 11.11 11.88 11.11 11.67 371,202 +0.45(+4.02%)
Apr 09, 2019 11.89 12.15 11.08 11.22 454,508 -0.49(-4.17%)
Apr 08, 2019 12.86 13.15 11.50 11.71 563,999 -0.69(-5.53%)
Apr 05, 2019 12.99 13.27 12.35 12.40 465,100 -0.38(-3.01%)
Apr 04, 2019 12.94 13.25 12.30 12.78 742,358 +0.26(+2.04%)
Apr 03, 2019 12.38 13.00 12.19 12.52 843,624 +0.35(+2.92%)
Apr 02, 2019 11.95 13.81 9.750 12.17 652,258 +0.40(+3.43%)
Apr 01, 2019 11.62 14.39 10.94 11.77 654,253 +0.51(+4.56%)
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%)
Jan 02, 2019 6.879 7.197 6.654 6.730 113,221 -0.02(-0.23%)
Dec 31, 2018 6.586 7.333 6.514 6.746 144,100 +0.33(+5.12%)
Dec 28, 2018 5.801 6.500 5.720 6.417 101,400 +0.72(+12.58%)
Dec 27, 2018 5.602 5.794 5.500 5.700 51,318 +0.28(+5.12%)
Dec 24, 2018 5.422 5.422 5.422 0 +0.27(+5.26%)
Dec 21, 2018 5.027 5.500 4.873 5.151 55,000 +0.11(+2.12%)
Dec 20, 2018 5.500 5.500 4.900 5.044 83,652 +0.17(+3.58%)
Dec 19, 2018 5.288 5.448 4.750 4.870 75,744 -0.23(-4.51%)
Dec 18, 2018 5.815 5.844 5.000 5.100 45,496 -0.28(-5.20%)
Dec 17, 2018 5.683 5.820 5.230 5.380 118,767 -0.32(-5.61%)
Dec 14, 2018 5.867 6.000 5.566 5.700 122,100 -0.15(-2.56%)
Dec 13, 2018 5.986 6.060 5.748 5.850 113,512 +0.16(+2.81%)
Dec 12, 2018 5.759 5.994 5.495 5.690 166,950 +0.31(+5.76%)
Dec 11, 2018 5.422 5.602 5.332 5.380 158,805 +0.15(+2.85%)
Dec 10, 2018 5.022 5.338 5.022 5.231 165,172 +0.23(+4.62%)
Dec 07, 2018 5.194 5.420 4.999 5.000 186,900 +0.25(+5.26%)
Dec 06, 2018 5.071 5.145 4.320 4.750 217,079 +0.41(+9.43%)
Dec 04, 2018 5.152 5.165 4.186 4.340 269,300 -0.62(-12.52%)
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.