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 +0.010 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 29, 2023 1.340 1.380 1.340 1.356 978,175 +0.01(+0.43%)
Dec 28, 2023 1.360 1.480 1.340 1.350 1,067,307 -0.02(-1.46%)
Dec 27, 2023 1.520 1.540 1.370 1.370 762,320 -0.12(-8.30%)
Dec 26, 2023 1.350 1.560 1.350 1.494 886,980 +0.09(+6.71%)
Dec 22, 2023 1.310 1.450 1.310 1.400 1,096,480 +0.08(+6.16%)
Dec 21, 2023 1.360 1.380 1.310 1.319 1,094,893 -0.04(-3.03%)
Dec 20, 2023 1.360 1.450 1.355 1.360 579,378 -0.06(-4.23%)
Dec 19, 2023 1.370 1.450 1.360 1.420 601,749 +0.03(+2.16%)
Dec 18, 2023 1.500 1.500 1.390 1.390 399,976 -0.11(-7.33%)
Dec 15, 2023 1.390 1.505 1.390 1.500 420,442 +0.03(+2.39%)
Dec 14, 2023 1.400 1.500 1.390 1.465 657,232 -0.02(-1.68%)
Dec 13, 2023 1.330 1.490 1.330 1.490 1,093,726 +0.14(+10.37%)
Dec 12, 2023 1.660 1.715 1.330 1.350 1,556,154 -0.33(-19.69%)
Dec 11, 2023 1.830 1.830 1.660 1.681 590,471 -0.12(-6.62%)
Dec 08, 2023 1.870 1.880 1.750 1.800 326,096 -0.03(-1.64%)
Dec 07, 2023 1.750 1.900 1.750 1.830 783,823 -0.02(-1.08%)
Dec 06, 2023 1.900 1.950 1.810 1.850 1,095,378 -0.05(-2.63%)
Dec 05, 2023 1.880 1.900 1.800 1.900 492,030 +0.04(+2.15%)
Dec 04, 2023 1.750 1.990 1.750 1.860 976,381 +0.07(+3.66%)
Dec 01, 2023 1.620 1.820 1.620 1.794 581,484 +0.09(+5.45%)
Nov 30, 2023 1.700 1.750 1.650 1.702 312,988 -0.02(-1.08%)
Nov 29, 2023 1.640 1.750 1.600 1.720 445,447 +0.05(+3.12%)
Nov 28, 2023 1.630 1.710 1.620 1.668 496,977 -0.03(-1.88%)
Nov 27, 2023 1.630 1.710 1.620 1.700 303,811 +0.09(+5.59%)
Nov 24, 2023 1.630 1.730 1.600 1.610 102,848 -0.06(-3.59%)
Nov 22, 2023 1.650 1.720 1.620 1.670 386,264 -0.06(-3.47%)
Nov 21, 2023 1.560 1.760 1.560 1.730 371,950 +0.07(+4.22%)
Nov 20, 2023 1.750 1.800 1.660 1.660 465,944 -0.12(-6.74%)
Nov 17, 2023 1.660 1.800 1.573 1.780 469,869 +0.14(+8.28%)
Nov 16, 2023 1.590 1.670 1.510 1.644 426,316 -0.03(-1.56%)
Nov 15, 2023 1.570 1.706 1.570 1.670 886,556 +0.12(+7.74%)
Nov 14, 2023 1.536 1.630 1.440 1.550 641,433 -0.05(-3.13%)
Nov 13, 2023 1.470 1.610 1.360 1.600 872,347 +0.14(+9.59%)
Nov 10, 2023 1.170 1.480 1.170 1.460 651,738 +0.20(+15.87%)
Nov 09, 2023 1.160 1.280 1.160 1.260 379,026 +0.04(+3.28%)
Nov 08, 2023 1.180 1.240 1.150 1.220 823,203 +0.07(+5.81%)
Nov 07, 2023 1.120 1.156 1.110 1.153 394,253 +0.01(+1.14%)
Nov 06, 2023 1.195 1.200 1.115 1.140 862,110 -0.06(-4.84%)
Nov 03, 2023 1.190 1.250 1.170 1.198 594,905 -0.00(-0.17%)
Nov 02, 2023 1.250 1.310 1.160 1.200 649,009 +0.01(+0.84%)
Nov 01, 2023 1.300 1.400 1.180 1.190 384,301 -0.09(-7.03%)
Oct 31, 2023 1.100 1.290 1.060 1.280 717,466 +0.18(+15.84%)
Oct 30, 2023 1.170 1.230 1.055 1.105 986,252 -0.05(-4.74%)
Oct 27, 2023 1.220 1.390 1.150 1.160 1,059,021 -0.12(-9.38%)
Oct 26, 2023 1.410 1.410 1.250 1.280 433,892 -0.13(-9.22%)
Oct 25, 2023 1.530 1.550 1.360 1.410 330,521 -0.16(-10.19%)
Oct 24, 2023 1.500 1.590 1.470 1.570 497,460 -0.01(-0.63%)
Oct 23, 2023 1.540 1.600 1.510 1.580 1,368,101 +0.04(+2.60%)
Oct 20, 2023 1.600 1.700 1.520 1.540 541,466 -0.12(-7.13%)
Oct 19, 2023 1.650 1.744 1.627 1.658 258,441 -0.07(-4.15%)
Oct 18, 2023 1.850 1.950 1.645 1.730 731,589 -0.10(-5.46%)
Oct 17, 2023 1.685 1.890 1.570 1.830 619,756 +0.14(+8.28%)
Oct 16, 2023 1.520 1.700 1.610 1.690 753,381 +0.02(+1.20%)
Oct 13, 2023 1.600 1.710 1.590 1.670 333,184 +0.05(+3.09%)
Oct 12, 2023 1.630 1.710 1.577 1.620 424,427 -0.02(-1.22%)
Oct 11, 2023 1.600 1.670 1.580 1.640 329,293 +0.00(+0.00%)
Oct 10, 2023 1.650 1.670 1.620 1.640 367,217 -0.01(-0.61%)
Oct 09, 2023 1.630 1.650 1.590 1.650 176,096 -0.01(-0.60%)
Oct 06, 2023 1.710 1.720 1.580 1.660 1,375,264 -0.06(-3.49%)
Oct 05, 2023 1.800 1.880 1.700 1.720 557,275 -0.11(-6.01%)
Oct 04, 2023 1.890 1.950 1.800 1.830 597,475 -0.10(-5.05%)
Oct 03, 2023 1.890 2.000 1.880 1.927 332,418 -0.11(-5.52%)
Oct 02, 2023 1.880 2.152 1.850 2.040 1,551,489 +0.01(+0.49%)
Sep 29, 2023 2.030 2.100 1.960 2.030 325,556 +0.01(+0.50%)
Sep 28, 2023 2.010 2.070 1.800 2.020 819,294 +0.14(+7.45%)
Sep 27, 2023 2.040 2.230 1.820 1.880 2,282,505 -0.19(-9.18%)
Sep 26, 2023 2.030 2.140 1.980 2.070 743,957 -0.06(-2.82%)
Sep 25, 2023 2.060 2.150 1.983 2.130 967,758 +0.04(+1.91%)
Sep 22, 2023 1.960 2.140 1.960 2.090 303,808 -0.01(-0.48%)
Sep 21, 2023 2.150 2.180 1.950 2.100 1,280,139 -0.07(-3.23%)
Sep 20, 2023 2.270 2.280 2.112 2.170 693,999 +0.00(+0.00%)
Sep 19, 2023 2.420 2.420 2.160 2.170 880,282 -0.25(-10.48%)
Sep 18, 2023 2.550 2.550 2.170 2.424 2,088,793 -0.04(-1.58%)
Sep 15, 2023 2.650 2.660 2.380 2.463 2,013,379 +0.01(+0.33%)
Sep 14, 2023 2.329 2.500 2.260 2.455 945,142 +0.19(+8.15%)
Sep 13, 2023 2.320 2.500 2.180 2.270 2,077,319 -0.10(-4.22%)
Sep 12, 2023 2.740 2.740 2.225 2.370 2,133,305 -0.31(-11.57%)
Sep 11, 2023 2.640 2.770 2.390 2.680 1,525,111 +0.20(+8.06%)
Sep 08, 2023 2.510 2.670 2.300 2.480 1,794,118 -0.02(-0.80%)
Sep 07, 2023 2.350 2.650 2.290 2.500 1,738,609 +0.31(+13.98%)
Sep 06, 2023 2.090 2.594 2.090 2.193 3,159,666 +0.11(+5.45%)
Sep 05, 2023 1.700 2.140 1.670 2.080 2,110,920 +0.42(+25.30%)
Sep 01, 2023 1.650 1.720 1.550 1.660 1,352,439 +0.08(+5.06%)
Aug 31, 2023 1.300 1.690 1.270 1.580 3,333,190 +0.34(+27.42%)
Aug 30, 2023 1.030 1.360 1.010 1.240 2,146,704 +0.22(+21.57%)
Aug 29, 2023 1.010 1.070 1.010 1.020 260,928 -0.02(-1.71%)
Aug 28, 2023 1.020 1.060 1.020 1.038 334,803 -0.01(-1.17%)
Aug 25, 2023 1.020 1.060 1.020 1.050 205,984 +0.02(+1.94%)
Aug 24, 2023 1.040 1.070 1.020 1.030 330,602 -0.03(-2.51%)
Aug 23, 2023 1.110 1.120 1.040 1.056 394,473 -0.03(-3.07%)
Aug 22, 2023 1.070 1.120 1.050 1.090 346,012 +0.03(+2.83%)
Aug 21, 2023 1.050 1.110 1.040 1.060 353,575 +0.03(+2.91%)
Aug 18, 2023 1.090 1.127 1.020 1.030 402,687 -0.06(-5.50%)
Aug 17, 2023 1.080 1.130 1.060 1.090 652,075 +0.00(+0.00%)
Aug 16, 2023 1.100 1.150 1.020 1.090 693,996 +0.05(+4.81%)
Aug 15, 2023 1.080 1.150 1.000 1.040 2,285,556 -0.04(-3.70%)
Aug 14, 2023 1.240 1.250 1.050 1.080 1,054,435 -0.10(-8.47%)
Aug 11, 2023 1.280 1.300 1.170 1.180 1,166,072 -0.09(-6.91%)
Aug 10, 2023 1.360 1.384 1.268 1.268 1,196,717 -0.11(-8.14%)
Aug 09, 2023 1.420 1.460 1.360 1.380 766,285 -0.07(-4.83%)
Aug 08, 2023 1.530 1.560 1.440 1.450 753,057 -0.09(-5.84%)
Aug 07, 2023 1.580 1.580 1.540 1.540 288,506 -0.03(-1.91%)
Aug 04, 2023 1.550 1.580 1.550 1.570 319,988 -0.01(-0.63%)
Aug 03, 2023 1.580 1.590 1.560 1.580 399,363 -0.01(-0.63%)
Aug 02, 2023 1.590 1.640 1.570 1.590 385,356 -0.00(-0.01%)
Aug 01, 2023 1.560 1.640 1.560 1.590 199,336 -0.04(-2.27%)
Jul 31, 2023 1.560 1.700 1.550 1.627 395,832 +0.05(+3.37%)
Jul 28, 2023 1.570 1.590 1.550 1.574 199,818 +0.00(+0.25%)
Jul 27, 2023 1.570 1.595 1.550 1.570 396,530 -0.01(-0.95%)
Jul 26, 2023 1.590 1.610 1.550 1.585 376,751 -0.02(-0.94%)
Jul 25, 2023 1.580 1.630 1.580 1.600 133,676 -0.01(-0.62%)
Jul 24, 2023 1.610 1.630 1.600 1.610 333,098 -0.02(-1.23%)
Jul 21, 2023 1.680 1.710 1.600 1.630 464,378 -0.09(-5.23%)
Jul 20, 2023 1.650 1.730 1.650 1.720 242,178 +0.00(+0.00%)
Jul 19, 2023 1.730 1.760 1.710 1.720 239,690 -0.05(-2.92%)
Jul 18, 2023 1.700 1.790 1.700 1.772 144,936 +0.03(+1.82%)
Jul 17, 2023 1.860 1.870 1.740 1.740 214,188 -0.13(-6.95%)
Jul 14, 2023 1.880 1.895 1.780 1.870 497,909 -0.01(-0.53%)
Jul 13, 2023 1.740 1.900 1.740 1.880 532,671 +0.03(+1.62%)
Jul 12, 2023 1.900 1.903 1.722 1.850 427,634 -0.03(-1.60%)
Jul 11, 2023 1.650 1.900 1.630 1.880 822,055 +0.19(+11.51%)
Jul 10, 2023 1.610 1.710 1.610 1.686 542,542 +0.05(+2.80%)
Jul 07, 2023 1.510 1.650 1.510 1.640 366,064 +0.10(+6.49%)
Jul 06, 2023 1.640 1.640 1.540 1.540 342,063 -0.08(-4.90%)
Jul 05, 2023 1.610 1.667 1.510 1.619 697,004 +0.06(+3.81%)
Jul 03, 2023 1.500 1.560 1.470 1.560 705,440 +0.06(+3.65%)
Jun 30, 2023 1.592 1.653 1.499 1.505 1,780,984 -0.11(-6.52%)
Jun 29, 2023 1.590 1.652 1.580 1.610 278,640 +0.00(+0.00%)
Jun 28, 2023 1.600 1.630 1.556 1.610 330,955 +0.01(+0.63%)
Jun 27, 2023 1.520 1.710 1.520 1.600 353,091 +0.00(+0.00%)
Jun 26, 2023 1.530 1.650 1.530 1.600 272,004 +0.00(+0.00%)
Jun 23, 2023 1.710 1.750 1.586 1.600 1,873,444 -0.11(-6.32%)
Jun 22, 2023 1.700 1.790 1.600 1.708 318,445 +0.03(+1.67%)
Jun 21, 2023 1.660 1.820 1.660 1.680 438,506 -0.02(-1.32%)
Jun 20, 2023 1.650 1.780 1.630 1.702 313,632 +0.01(+0.74%)
Jun 16, 2023 1.610 1.750 1.610 1.690 352,438 +0.06(+3.84%)
Jun 15, 2023 1.690 1.690 1.610 1.627 234,297 -0.08(-4.82%)
May 08, 2023 1.610 1.710 1.560 1.710 483,833 +0.03(+1.79%)
May 05, 2023 1.570 1.700 1.550 1.680 725,477 +0.09(+5.66%)
May 04, 2023 1.500 1.660 1.420 1.590 486,604 +0.10(+6.71%)
May 03, 2023 1.590 1.590 1.480 1.490 270,985 -0.07(-4.49%)
May 02, 2023 1.500 1.562 1.494 1.560 279,995 +0.02(+1.30%)
May 01, 2023 1.550 1.640 1.500 1.540 1,122,373 -0.02(-1.28%)
Apr 28, 2023 1.510 1.610 1.510 1.560 413,645 -0.01(-0.64%)
Apr 27, 2023 1.450 1.740 1.445 1.570 1,001,449 +0.13(+9.03%)
Apr 26, 2023 1.440 1.494 1.420 1.440 162,348 -0.04(-2.70%)
Apr 25, 2023 1.480 1.550 1.420 1.480 366,026 +0.00(+0.00%)
Apr 24, 2023 1.380 1.490 1.300 1.480 1,114,354 +0.09(+6.47%)
Apr 21, 2023 1.430 1.430 1.380 1.390 437,912 -0.04(-2.80%)
Apr 20, 2023 1.410 1.480 1.410 1.430 386,770 -0.05(-3.61%)
Apr 19, 2023 1.440 1.490 1.440 1.484 181,176 +0.03(+2.31%)
Apr 18, 2023 1.460 1.500 1.450 1.450 500,487 -0.02(-1.14%)
Apr 17, 2023 1.480 1.525 1.460 1.467 309,115 -0.01(-0.90%)
Apr 14, 2023 1.500 1.530 1.470 1.480 163,568 -0.02(-1.33%)
Apr 13, 2023 1.480 1.560 1.480 1.500 376,340 +0.00(+0.00%)
Apr 12, 2023 1.460 1.510 1.460 1.500 291,547 +0.04(+2.74%)
Apr 11, 2023 1.490 1.510 1.460 1.460 245,586 -0.03(-2.01%)
Apr 10, 2023 1.500 1.550 1.470 1.490 313,775 -0.03(-1.97%)
Apr 06, 2023 1.430 1.570 1.430 1.520 347,269 +0.09(+6.29%)
Apr 05, 2023 1.510 1.510 1.430 1.430 377,457 -0.07(-4.67%)
Apr 04, 2023 1.510 1.520 1.470 1.500 307,879 +0.03(+2.04%)
Apr 03, 2023 1.510 1.600 1.470 1.470 364,706 -0.08(-5.16%)
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.