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

Cresco Labs Inc (CSE: CL )

2.620 +0.090 (+3.56%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 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, 2019 14.30 15.28 13.71 15.28 265,384 +0.48(+3.24%)
May 30, 2019 15.79 15.82 14.75 14.80 181,040 -1.21(-7.56%)
May 29, 2019 15.45 16.01 15.15 16.01 195,147 +0.76(+4.98%)
May 28, 2019 14.50 15.55 14.48 15.25 316,937 +1.14(+8.08%)
May 27, 2019 14.35 14.63 14.11 14.11 64,172 -0.39(-2.69%)
May 24, 2019 14.71 15.10 14.36 14.50 128,638 -0.43(-2.88%)
May 23, 2019 15.68 15.76 14.69 14.93 208,149 -0.87(-5.51%)
May 22, 2019 15.72 15.99 15.60 15.80 104,350 +0.26(+1.67%)
May 21, 2019 15.80 15.80 15.54 15.54 54,415 -0.15(-0.96%)
May 17, 2019 15.69 15.69 15.69 0 -0.32(-2.00%)
May 16, 2019 15.65 16.26 15.65 16.01 54,900 +0.23(+1.46%)
May 15, 2019 15.73 16.07 15.59 15.78 149,587 +0.26(+1.68%)
May 14, 2019 15.47 15.76 15.10 15.52 109,575 +0.53(+3.54%)
May 13, 2019 14.77 15.81 14.77 14.99 101,773 -1.01(-6.31%)
May 10, 2019 15.66 16.00 14.90 16.00 216,506 +0.29(+1.85%)
May 09, 2019 16.14 16.18 15.64 15.71 210,827 -0.43(-2.66%)
May 08, 2019 16.11 16.35 16.01 16.14 129,722 +0.14(+0.88%)
May 07, 2019 16.55 16.70 16.00 16.00 117,635 -0.45(-2.74%)
May 06, 2019 16.16 16.80 16.00 16.45 169,421 +0.15(+0.92%)
May 03, 2019 17.13 17.20 16.16 16.30 221,912 -0.52(-3.09%)
May 02, 2019 17.54 17.79 16.69 16.82 197,098 -0.51(-2.94%)
May 01, 2019 17.37 17.60 17.30 17.33 134,925 +0.01(+0.06%)
Apr 30, 2019 17.48 17.50 16.43 17.32 310,208 +0.02(+0.12%)
Apr 29, 2019 17.79 17.80 17.30 17.30 358,184 -0.45(-2.54%)
Apr 26, 2019 17.59 17.81 17.21 17.75 205,903 +0.30(+1.72%)
Apr 25, 2019 17.62 17.79 17.07 17.45 287,215 -0.05(-0.29%)
Apr 24, 2019 16.69 18.37 16.60 17.50 736,043 +1.30(+8.02%)
Apr 23, 2019 16.90 17.20 16.20 16.20 419,886 -0.55(-3.28%)
Apr 22, 2019 16.57 16.89 16.22 16.75 270,762 +0.58(+3.59%)
Apr 18, 2019 16.17 16.17 16.17 0 -0.13(-0.80%)
Apr 17, 2019 15.84 16.37 15.50 16.30 296,114 +0.94(+6.12%)
Apr 16, 2019 14.80 15.65 14.55 15.36 311,143 +0.91(+6.30%)
Apr 15, 2019 15.32 15.44 14.16 14.45 265,957 -0.78(-5.12%)
Apr 12, 2019 15.15 15.43 14.97 15.23 133,016 +0.38(+2.56%)
Apr 11, 2019 15.90 15.90 14.67 14.85 357,396 -0.69(-4.44%)
Apr 10, 2019 14.83 15.80 14.83 15.54 244,356 +0.59(+3.95%)
Apr 09, 2019 15.80 15.98 14.72 14.95 383,354 -0.70(-4.47%)
Apr 08, 2019 17.17 17.17 15.29 15.65 450,542 -0.90(-5.44%)
Apr 05, 2019 17.38 17.40 16.51 16.55 384,361 -0.59(-3.44%)
Apr 04, 2019 17.29 17.69 16.40 17.14 774,673 +0.44(+2.63%)
Apr 03, 2019 16.49 16.88 16.24 16.70 610,275 +0.48(+2.96%)
Apr 02, 2019 15.90 16.40 15.81 16.22 784,339 +0.57(+3.64%)
Apr 01, 2019 15.50 16.34 14.56 15.65 1,044,206 +0.60(+3.99%)
Mar 29, 2019 14.61 15.20 14.09 15.05 199,277 +0.30(+2.03%)
Mar 28, 2019 15.45 15.63 14.64 14.75 164,216 -0.33(-2.19%)
Mar 27, 2019 15.22 15.35 14.09 15.08 255,405 -0.22(-1.44%)
Mar 26, 2019 15.00 15.72 14.91 15.30 318,761 +0.35(+2.34%)
Mar 25, 2019 13.72 15.43 13.33 14.95 820,458 +1.10(+7.94%)
Mar 22, 2019 13.50 14.61 13.03 13.85 624,634 +0.29(+2.14%)
Mar 21, 2019 12.64 13.88 12.50 13.56 503,614 +1.29(+10.51%)
Mar 20, 2019 12.47 12.92 12.21 12.27 243,980 -0.03(-0.24%)
Mar 19, 2019 12.60 12.65 12.00 12.30 307,752 -0.06(-0.49%)
Mar 18, 2019 12.49 12.68 12.02 12.36 545,431 +0.74(+6.37%)
Mar 15, 2019 12.16 12.69 11.35 11.62 457,827 -0.51(-4.20%)
Mar 14, 2019 11.82 12.13 11.82 12.13 232,542 +0.34(+2.88%)
Mar 13, 2019 11.59 11.92 11.30 11.79 222,555 +0.65(+5.83%)
Mar 12, 2019 11.04 11.22 10.89 11.14 142,606 +0.19(+1.74%)
Mar 11, 2019 11.00 11.10 10.72 10.95 169,811 -0.05(-0.45%)
Mar 08, 2019 10.49 11.38 10.26 11.00 180,790 +0.30(+2.80%)
Mar 07, 2019 11.25 11.25 10.43 10.70 174,750 -0.55(-4.89%)
Mar 06, 2019 11.70 11.85 11.15 11.25 227,323 -0.48(-4.09%)
Mar 05, 2019 11.91 12.00 11.68 11.73 96,711 -0.04(-0.34%)
Mar 04, 2019 11.95 12.03 11.65 11.77 135,228 -0.08(-0.68%)
Mar 01, 2019 11.90 12.25 11.81 11.85 381,403 -0.30(-2.47%)
Feb 28, 2019 12.00 12.17 11.73 12.15 190,277 +0.16(+1.33%)
Feb 27, 2019 11.91 12.13 11.55 11.99 144,750 -0.06(-0.50%)
Feb 26, 2019 12.03 12.17 11.93 12.05 175,006 +0.05(+0.42%)
Feb 25, 2019 11.60 12.14 11.57 12.00 250,282 +0.56(+4.90%)
Feb 22, 2019 11.00 11.50 10.97 11.44 301,030 +0.54(+4.95%)
Feb 21, 2019 10.65 11.25 10.55 10.90 309,912 +0.27(+2.54%)
Feb 20, 2019 10.81 10.95 10.38 10.63 214,336 -0.06(-0.56%)
Feb 19, 2019 10.41 10.75 10.32 10.69 296,535 +0.30(+2.89%)
Feb 15, 2019 10.39 10.39 10.39 0 +0.44(+4.42%)
Feb 14, 2019 10.00 10.10 9.820 9.950 133,229 -0.13(-1.29%)
Feb 13, 2019 10.00 10.08 9.840 10.08 226,420 +0.08(+0.80%)
Feb 12, 2019 9.900 10.20 9.730 10.00 247,906 +0.17(+1.73%)
Feb 11, 2019 10.20 10.20 9.830 9.830 153,369 -0.42(-4.10%)
Feb 08, 2019 10.06 10.35 9.870 10.25 224,195 +0.10(+0.99%)
Feb 07, 2019 9.720 10.20 9.580 10.15 135,270 +0.40(+4.10%)
Feb 06, 2019 9.990 10.00 9.430 9.750 89,960 -0.25(-2.50%)
Feb 05, 2019 10.09 10.50 9.800 10.00 206,085 +0.03(+0.30%)
Feb 04, 2019 9.990 10.51 9.970 9.970 309,739 +0.07(+0.71%)
Feb 01, 2019 9.300 9.900 9.300 9.900 230,976 +0.64(+6.91%)
Jan 31, 2019 9.050 9.600 9.010 9.260 252,074 +0.24(+2.66%)
Jan 30, 2019 8.770 9.100 8.770 9.020 97,924 +0.28(+3.20%)
Jan 29, 2019 8.900 8.970 8.730 8.740 91,006 -0.21(-2.35%)
Jan 28, 2019 8.620 8.960 8.510 8.950 152,879 +0.42(+4.92%)
Jan 25, 2019 8.660 8.800 8.480 8.530 46,204 -0.22(-2.51%)
Jan 24, 2019 8.670 8.750 8.570 8.750 78,420 +0.08(+0.92%)
Jan 23, 2019 8.890 8.890 8.660 8.670 39,927 -0.13(-1.48%)
Jan 22, 2019 8.750 9.050 8.670 8.800 96,275 +0.07(+0.80%)
Jan 21, 2019 9.050 9.080 8.520 8.730 92,736 -0.30(-3.32%)
Jan 18, 2019 9.000 9.050 8.770 9.030 79,396 +0.08(+0.89%)
Jan 17, 2019 9.000 9.060 8.790 8.950 103,131 +0.00(+0.00%)
Jan 16, 2019 8.830 9.040 8.830 8.950 193,185 -0.05(-0.56%)
Jan 15, 2019 8.940 9.100 8.750 9.000 162,331 +0.06(+0.67%)
Jan 14, 2019 8.840 9.050 8.750 8.940 151,503 +0.24(+2.76%)
Jan 11, 2019 8.910 9.000 8.370 8.700 103,677 -0.11(-1.25%)
Jan 10, 2019 8.970 9.200 8.720 8.810 110,340 -0.09(-1.01%)
Jan 09, 2019 8.800 9.000 8.720 8.900 62,741 +0.15(+1.71%)
Jan 08, 2019 9.150 9.200 8.650 8.750 98,529 -0.32(-3.53%)
Jan 07, 2019 9.250 9.400 9.030 9.070 104,969 -0.06(-0.66%)
Jan 04, 2019 8.650 9.160 8.650 9.130 124,533 +0.18(+2.01%)
Jan 03, 2019 8.800 9.290 8.800 8.950 76,779 -0.07(-0.78%)
Jan 02, 2019 9.250 9.780 8.960 9.020 148,463 -0.23(-2.49%)
Dec 31, 2018 9.250 9.250 9.250 0 +0.25(+2.78%)
Dec 28, 2018 7.830 9.100 7.790 9.000 102,783 +1.27(+16.43%)
Dec 27, 2018 7.800 7.870 7.500 7.730 142,667 +0.34(+4.60%)
Dec 24, 2018 7.390 7.390 7.390 0 +0.64(+9.48%)
Dec 21, 2018 6.800 7.450 6.620 6.750 56,753 -0.05(-0.74%)
Dec 20, 2018 6.500 7.010 6.500 6.800 104,031 +0.16(+2.41%)
Dec 19, 2018 6.910 7.320 6.380 6.640 74,041 -0.11(-1.63%)
Dec 18, 2018 7.310 7.400 6.750 6.750 87,656 -0.40(-5.59%)
Dec 17, 2018 7.600 7.740 7.030 7.150 116,246 -0.40(-5.30%)
Dec 14, 2018 7.900 7.970 7.430 7.550 74,788 -0.25(-3.21%)
Dec 13, 2018 8.000 8.130 7.640 7.800 129,374 +0.16(+2.09%)
Dec 12, 2018 7.650 7.990 7.300 7.640 175,685 +0.39(+5.38%)
Dec 11, 2018 7.250 7.430 7.160 7.250 105,129 +0.25(+3.57%)
Dec 10, 2018 6.700 7.140 6.700 7.000 99,871 +0.35(+5.26%)
Dec 07, 2018 6.900 7.200 6.640 6.650 190,016 +0.31(+4.89%)
Dec 06, 2018 6.800 6.800 6.100 6.340 276,326 +0.38(+6.38%)
Dec 05, 2018 5.850 6.180 5.290 5.960 331,721 +0.23(+4.01%)
Dec 04, 2018 6.790 6.800 5.570 5.730 307,234 -0.82(-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.