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

Curaleaf Holdings Inc (OP: CURLF )

5.000 +0.250 (+5.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 8.000 8.190 7.850 7.900 181,088 -0.13(-1.62%)
Feb 27, 2019 8.100 8.250 7.840 8.030 403,168 +0.14(+1.77%)
Feb 26, 2019 7.681 7.901 7.647 7.890 165,194 +0.10(+1.34%)
Feb 25, 2019 7.820 8.005 7.650 7.786 428,583 +0.01(+0.08%)
Feb 22, 2019 7.894 7.979 7.660 7.780 233,200 -0.05(-0.64%)
Feb 21, 2019 7.484 7.830 7.373 7.830 169,557 +0.35(+4.69%)
Feb 20, 2019 7.620 7.620 7.218 7.479 234,541 -0.10(-1.33%)
Feb 19, 2019 7.535 7.689 7.483 7.580 229,283 +0.09(+1.20%)
Feb 15, 2019 7.600 7.702 7.400 7.490 214,600 +0.03(+0.40%)
Feb 14, 2019 7.860 7.860 7.286 7.460 257,141 -0.41(-5.24%)
Feb 13, 2019 7.997 8.040 7.710 7.872 198,152 +0.01(+0.10%)
Feb 12, 2019 7.815 8.059 7.710 7.865 252,582 +0.15(+1.94%)
Feb 11, 2019 7.493 7.990 7.492 7.715 466,957 +0.16(+2.05%)
Feb 08, 2019 7.347 7.567 7.161 7.560 271,900 +0.31(+4.28%)
Feb 07, 2019 6.886 7.290 6.870 7.250 316,512 +0.38(+5.53%)
Feb 06, 2019 6.841 6.989 6.625 6.870 237,721 -0.04(-0.61%)
Feb 05, 2019 7.320 7.420 6.865 6.912 311,279 -0.24(-3.33%)
Feb 04, 2019 7.316 7.625 7.140 7.150 525,731 -0.01(-0.14%)
Feb 01, 2019 6.495 7.211 6.449 7.160 383,100 +0.68(+10.42%)
Jan 31, 2019 6.223 6.490 6.150 6.484 199,601 +0.33(+5.44%)
Jan 30, 2019 6.105 6.200 5.990 6.150 117,850 -0.01(-0.16%)
Jan 29, 2019 6.230 6.290 5.850 6.160 130,890 -0.01(-0.16%)
Jan 28, 2019 6.107 6.210 6.050 6.170 205,586 +0.11(+1.82%)
Jan 25, 2019 6.119 6.260 6.043 6.060 127,200 +0.04(+0.59%)
Jan 24, 2019 5.930 6.040 5.840 6.024 92,351 +0.02(+0.40%)
Jan 23, 2019 5.891 6.040 5.590 6.000 124,464 +0.19(+3.20%)
Jan 22, 2019 5.837 6.087 5.730 5.814 206,958 +0.11(+2.00%)
Jan 18, 2019 5.854 6.000 5.650 5.700 173,800 -0.10(-1.69%)
Jan 17, 2019 6.100 6.100 5.780 5.798 123,591 -0.08(-1.36%)
Jan 16, 2019 5.900 6.100 5.780 5.878 149,418 -0.13(-2.20%)
Jan 15, 2019 6.024 6.240 5.780 6.010 149,988 +0.04(+0.69%)
Jan 14, 2019 6.144 6.350 5.850 5.969 208,160 -0.05(-0.77%)
Jan 11, 2019 5.751 6.220 5.750 6.015 237,900 +0.32(+5.63%)
Jan 10, 2019 5.752 6.000 5.610 5.694 164,210 +0.02(+0.41%)
Jan 09, 2019 6.050 6.050 5.613 5.671 152,383 -0.12(-2.06%)
Jan 08, 2019 5.865 5.991 5.543 5.790 186,825 +0.00(+0.00%)
Jan 07, 2019 5.723 5.950 5.684 5.790 223,198 +0.18(+3.24%)
Jan 04, 2019 5.320 5.760 5.217 5.608 199,100 +0.41(+7.91%)
Jan 03, 2019 5.051 6.813 5.000 5.197 133,313 +0.15(+2.91%)
Jan 02, 2019 4.701 5.090 4.580 5.050 131,659 +0.31(+6.54%)
Dec 31, 2018 4.863 4.900 4.720 4.740 147,900 +0.00(+0.00%)
Dec 28, 2018 4.619 4.930 4.582 4.740 190,300 +0.19(+4.18%)
Dec 27, 2018 4.512 4.700 4.310 4.550 106,906 -0.15(-3.19%)
Dec 26, 2018 4.800 4.800 4.250 4.700 83,295 +0.45(+10.59%)
Dec 24, 2018 4.280 4.379 3.997 4.250 100,600 -0.03(-0.62%)
Dec 21, 2018 4.708 4.800 4.190 4.276 180,800 -0.29(-6.41%)
Dec 20, 2018 4.643 5.000 4.510 4.569 189,528 -0.19(-3.90%)
Dec 19, 2018 4.979 5.215 4.696 4.755 127,141 -0.19(-3.83%)
Dec 18, 2018 4.653 4.944 4.380 4.944 198,582 +0.34(+7.48%)
Dec 17, 2018 4.865 5.010 4.600 4.600 133,061 -0.21(-4.38%)
Dec 14, 2018 5.230 5.230 4.510 4.811 125,400 -0.09(-1.91%)
Dec 13, 2018 5.153 5.160 4.750 4.904 140,920 -0.16(-3.14%)
Dec 12, 2018 5.001 5.350 5.001 5.064 163,553 +0.08(+1.68%)
Dec 11, 2018 5.059 5.200 4.980 4.980 150,048 +0.03(+0.56%)
Dec 10, 2018 5.384 5.860 4.875 4.952 181,067 +0.05(+1.01%)
Dec 07, 2018 5.025 5.350 4.500 4.903 275,500 +0.57(+13.05%)
Dec 06, 2018 4.079 5.478 4.048 4.337 408,698 +0.31(+7.79%)
Dec 04, 2018 4.666 4.705 3.883 4.023 465,700 -0.63(-13.60%)
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.