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, 2020 2.940 3.100 2.860 2.980 520,469 -0.03(-0.96%)
Mar 30, 2020 3.040 3.100 2.969 3.009 578,695 -0.00(-0.04%)
Mar 27, 2020 3.125 3.130 2.980 3.010 645,500 -0.12(-3.83%)
Mar 26, 2020 3.160 3.304 2.975 3.130 794,843 +0.16(+5.49%)
Mar 25, 2020 3.080 3.150 2.768 2.967 805,064 -0.10(-3.19%)
Mar 24, 2020 3.000 3.332 2.850 3.065 998,116 +0.26(+9.46%)
Mar 23, 2020 2.475 2.801 2.270 2.800 704,942 +0.35(+14.10%)
Mar 20, 2020 2.050 2.590 1.980 2.454 778,900 +0.30(+13.93%)
Mar 19, 2020 2.087 2.270 1.965 2.154 619,209 +0.11(+5.17%)
Mar 18, 2020 2.300 2.350 1.940 2.048 876,367 -0.32(-13.67%)
Mar 17, 2020 2.150 2.500 2.000 2.373 946,496 +0.07(+3.15%)
Mar 16, 2020 2.500 2.500 2.190 2.300 867,507 -0.42(-15.44%)
Mar 13, 2020 2.575 2.720 2.400 2.720 1,119,100 +0.21(+8.24%)
Mar 12, 2020 2.690 2.767 2.421 2.513 1,257,636 -0.44(-15.01%)
Mar 11, 2020 3.390 3.405 2.947 2.957 869,986 -0.38(-11.47%)
Mar 10, 2020 3.440 3.530 3.200 3.340 481,396 +0.16(+4.87%)
Mar 09, 2020 3.750 3.750 3.070 3.185 1,176,002 -0.75(-18.96%)
Mar 06, 2020 3.970 4.037 3.845 3.930 558,200 -0.13(-3.20%)
Mar 05, 2020 4.150 4.420 4.000 4.060 355,545 -0.33(-7.52%)
Mar 04, 2020 4.100 4.410 3.868 4.390 670,155 +0.30(+7.33%)
Mar 03, 2020 4.500 4.510 3.840 4.090 1,352,519 -0.43(-9.59%)
Mar 02, 2020 4.700 4.700 4.300 4.524 392,348 -0.08(-1.66%)
Feb 28, 2020 4.299 4.600 4.090 4.600 829,500 +0.04(+0.88%)
Feb 27, 2020 4.500 4.750 4.220 4.560 875,507 -0.05(-1.08%)
Feb 26, 2020 4.750 4.857 4.395 4.610 744,348 -0.21(-4.36%)
Feb 25, 2020 5.170 5.190 4.780 4.820 712,351 -0.32(-6.23%)
Feb 24, 2020 5.230 5.290 4.996 5.140 523,796 -0.33(-6.04%)
Feb 21, 2020 5.640 5.640 5.460 5.471 237,300 -0.10(-1.78%)
Feb 20, 2020 5.650 5.650 5.500 5.570 316,999 +0.07(+1.27%)
Feb 19, 2020 5.580 5.587 5.440 5.500 271,147 +0.03(+0.52%)
Feb 18, 2020 5.600 5.650 5.472 5.472 339,975 -0.08(-1.52%)
Feb 14, 2020 5.400 5.600 5.400 5.556 587,600 +0.29(+5.55%)
Feb 13, 2020 5.205 5.320 5.099 5.264 395,749 +0.06(+1.23%)
Feb 12, 2020 5.180 5.274 5.025 5.200 312,946 +0.12(+2.36%)
Feb 11, 2020 5.060 5.285 5.020 5.080 514,296 -0.11(-2.12%)
Feb 10, 2020 5.380 5.440 5.130 5.190 615,711 -0.18(-3.44%)
Feb 07, 2020 5.670 5.670 5.370 5.375 587,900 -0.31(-5.45%)
Feb 06, 2020 5.700 5.960 5.480 5.685 356,281 +0.00(+0.09%)
Feb 05, 2020 5.850 5.911 5.550 5.680 447,104 -0.16(-2.74%)
Feb 04, 2020 5.940 5.980 5.770 5.840 441,195 -0.08(-1.31%)
Feb 03, 2020 6.030 6.100 5.839 5.918 482,649 -0.13(-2.19%)
Jan 31, 2020 6.080 6.190 6.000 6.050 222,800 -0.06(-0.98%)
Jan 30, 2020 6.130 6.130 5.940 6.110 177,122 -0.01(-0.16%)
Jan 29, 2020 6.120 6.250 6.030 6.120 192,551 -0.03(-0.49%)
Jan 28, 2020 6.170 6.270 6.025 6.150 259,666 +0.06(+0.99%)
Jan 27, 2020 6.150 6.430 5.993 6.090 487,247 -0.28(-4.35%)
Jan 24, 2020 6.490 6.550 6.250 6.367 315,000 -0.17(-2.62%)
Jan 23, 2020 6.320 6.600 6.320 6.538 349,026 +0.22(+3.45%)
Jan 22, 2020 6.200 6.520 6.200 6.320 309,037 -0.12(-1.86%)
Jan 21, 2020 6.860 6.870 6.319 6.440 779,346 -0.25(-3.71%)
Jan 17, 2020 6.300 6.760 6.258 6.688 714,700 +0.39(+6.17%)
Jan 16, 2020 6.200 6.391 6.117 6.300 523,286 +0.19(+3.11%)
Jan 15, 2020 6.100 6.210 5.860 6.110 896,741 +0.22(+3.73%)
Jan 14, 2020 6.000 6.000 5.740 5.890 604,890 -0.01(-0.17%)
Jan 13, 2020 5.950 6.050 5.825 5.900 580,705 +0.07(+1.27%)
Jan 10, 2020 6.087 6.090 5.715 5.826 649,900 +0.00(+0.01%)
Jan 09, 2020 6.040 6.180 5.790 5.825 771,269 -0.14(-2.28%)
Jan 08, 2020 6.145 6.330 5.770 5.961 617,055 -0.02(-0.34%)
Jan 07, 2020 6.180 6.350 5.910 5.981 537,907 -0.33(-5.21%)
Jan 06, 2020 6.500 6.750 6.300 6.310 458,696 -0.10(-1.60%)
Jan 03, 2020 6.680 6.680 6.340 6.412 418,000 -0.14(-2.10%)
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.