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

Cresco Labs Inc (OP: CRLBF )

2.220 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 16, 2024 2.120 2.350 2.060 2.220 1,814,395 +0.13(+6.22%)
May 15, 2024 2.140 2.140 2.046 2.090 4,112,010 +0.07(+3.47%)
May 14, 2024 2.040 2.110 2.020 2.020 803,371 +0.01(+0.50%)
May 13, 2024 2.110 2.145 2.000 2.010 539,230 -0.09(-4.29%)
May 10, 2024 2.040 2.140 1.920 2.100 526,303 +0.06(+2.76%)
May 09, 2024 2.040 2.160 2.030 2.043 485,006 -0.01(-0.56%)
May 08, 2024 2.000 2.080 1.980 2.055 580,430 +0.06(+2.75%)
May 07, 2024 2.120 2.205 2.000 2.000 626,602 -0.10(-4.76%)
May 06, 2024 2.230 2.250 2.100 2.100 466,394 -0.08(-3.74%)
May 03, 2024 2.230 2.260 2.160 2.182 551,642 +0.02(+1.00%)
May 02, 2024 2.100 2.300 2.100 2.160 546,631 +0.01(+0.47%)
May 01, 2024 2.500 2.520 2.110 2.150 1,800,041 -0.33(-13.31%)
Apr 30, 2024 2.140 2.600 2.068 2.480 6,258,930 +0.30(+13.76%)
Apr 29, 2024 2.060 2.200 1.960 2.180 3,434,395 +0.13(+6.34%)
Apr 26, 2024 2.000 2.100 1.950 2.050 318,537 +0.10(+5.13%)
Apr 25, 2024 1.950 2.030 1.940 1.950 357,635 -0.11(-5.34%)
Apr 24, 2024 2.030 2.070 1.960 2.060 331,580 +0.05(+2.49%)
Apr 23, 2024 1.950 2.050 1.950 2.010 226,492 +0.03(+1.52%)
Apr 22, 2024 2.000 2.050 1.915 1.980 433,957 -0.02(-1.00%)
Apr 19, 2024 2.190 2.190 1.990 2.000 374,836 -0.10(-4.76%)
Apr 18, 2024 2.200 2.200 2.060 2.100 281,270 -0.09(-4.11%)
Apr 17, 2024 2.050 2.200 1.990 2.190 569,242 +0.14(+6.83%)
Apr 16, 2024 1.950 2.050 1.900 2.050 490,536 +0.05(+2.50%)
Apr 15, 2024 1.920 2.050 1.885 2.000 766,572 +0.00(+0.00%)
Apr 12, 2024 2.100 2.170 1.900 2.000 1,216,995 -0.15(-6.98%)
Apr 11, 2024 2.200 2.220 2.050 2.150 660,821 -0.02(-0.92%)
Apr 10, 2024 2.280 2.290 2.150 2.170 348,122 -0.12(-5.24%)
Apr 09, 2024 2.200 2.290 2.150 2.290 629,364 -0.01(-0.43%)
Apr 08, 2024 2.230 2.300 2.170 2.300 463,323 +0.06(+2.68%)
Apr 05, 2024 2.130 2.270 2.070 2.240 1,036,743 +0.17(+8.21%)
Apr 04, 2024 2.290 2.450 2.000 2.070 1,839,853 -0.18(-8.00%)
Apr 03, 2024 2.140 2.270 2.080 2.250 1,197,468 +0.07(+3.21%)
Apr 02, 2024 2.240 2.240 2.100 2.180 1,237,527 -0.06(-2.68%)
Apr 01, 2024 2.000 2.240 2.000 2.240 1,205,703 +0.17(+8.21%)
Mar 28, 2024 2.250 2.250 2.050 2.070 948,078 -0.16(-7.17%)
Mar 27, 2024 2.010 2.250 2.000 2.230 767,786 +0.19(+9.21%)
Mar 26, 2024 1.980 2.070 1.980 2.042 476,326 +0.04(+1.85%)
Mar 25, 2024 2.200 2.250 1.980 2.005 512,267 -0.16(-7.18%)
Mar 22, 2024 2.250 2.260 2.150 2.160 681,274 -0.04(-1.82%)
Mar 21, 2024 2.040 2.248 2.000 2.200 720,063 +0.13(+6.28%)
Mar 20, 2024 2.200 2.200 2.010 2.070 325,772 +0.02(+0.98%)
Mar 19, 2024 2.200 2.200 1.970 2.050 1,152,324 -0.07(-3.30%)
Mar 18, 2024 1.970 2.250 1.900 2.120 1,469,689 +0.23(+12.17%)
Mar 15, 2024 1.705 1.980 1.660 1.890 1,293,891 +0.20(+12.01%)
Mar 14, 2024 1.770 1.860 1.650 1.687 822,617 -0.10(-5.74%)
Mar 13, 2024 1.580 1.810 1.570 1.790 862,773 +0.23(+14.74%)
Mar 12, 2024 1.590 1.600 1.510 1.560 523,600 +0.04(+2.63%)
Mar 11, 2024 1.594 1.600 1.500 1.520 597,131 -0.05(-3.18%)
Mar 08, 2024 1.570 1.640 1.530 1.570 365,244 +0.03(+1.95%)
Mar 07, 2024 1.550 1.630 1.510 1.540 617,793 -0.03(-1.91%)
Mar 06, 2024 1.590 1.740 1.550 1.570 689,921 -0.12(-7.10%)
Mar 05, 2024 1.660 1.780 1.580 1.690 942,000 +0.07(+4.35%)
Mar 04, 2024 1.730 1.740 1.620 1.620 889,197 -0.09(-5.29%)
Mar 01, 2024 1.710 1.830 1.710 1.710 578,763 -0.02(-1.16%)
Feb 29, 2024 1.750 1.810 1.700 1.730 736,680 -0.04(-2.26%)
Feb 28, 2024 1.850 1.890 1.750 1.770 309,152 -0.01(-0.56%)
Feb 27, 2024 1.810 1.904 1.750 1.780 400,282 -0.13(-6.81%)
Feb 26, 2024 2.000 2.000 1.790 1.910 752,682 -0.09(-4.50%)
Feb 23, 2024 1.820 2.000 1.810 2.000 1,037,688 +0.15(+8.11%)
Feb 22, 2024 1.760 1.850 1.710 1.850 605,552 +0.16(+9.47%)
Feb 21, 2024 1.710 1.770 1.670 1.690 424,297 -0.05(-2.87%)
Feb 20, 2024 1.700 1.790 1.660 1.740 364,168 +0.01(+0.42%)
Feb 16, 2024 1.840 1.850 1.690 1.733 1,041,465 -0.12(-6.34%)
Feb 15, 2024 1.755 1.980 1.755 1.850 893,370 +0.04(+2.21%)
Feb 14, 2024 1.800 1.920 1.660 1.810 1,369,222 +0.07(+4.02%)
Feb 13, 2024 1.920 2.010 1.740 1.740 1,440,681 -0.21(-10.77%)
Feb 12, 2024 2.210 2.280 1.950 1.950 1,705,170 -0.33(-14.47%)
Feb 09, 2024 2.390 2.390 2.230 2.280 414,494 -0.04(-1.72%)
Feb 08, 2024 2.420 2.440 2.140 2.320 1,605,787 -0.04(-1.69%)
Feb 07, 2024 2.410 2.580 2.350 2.360 923,180 -0.16(-6.35%)
Feb 06, 2024 2.480 2.640 2.460 2.520 1,228,435 +0.04(+1.61%)
Feb 05, 2024 2.535 2.650 2.450 2.480 933,400 -0.09(-3.50%)
Feb 02, 2024 2.410 2.610 2.260 2.570 9,147,019 +0.22(+9.36%)
Feb 01, 2024 2.020 2.380 2.020 2.350 1,590,300 +0.31(+15.20%)
Jan 31, 2024 2.170 2.190 2.020 2.040 784,693 -0.13(-5.99%)
Jan 30, 2024 2.040 2.190 2.020 2.170 731,244 +0.12(+5.85%)
Jan 29, 2024 1.960 2.050 1.900 2.050 352,948 +0.08(+4.06%)
Jan 26, 2024 2.000 2.110 1.948 1.970 916,283 -0.09(-4.37%)
Jan 25, 2024 1.945 2.080 1.945 2.060 750,922 +0.06(+3.00%)
Jan 24, 2024 1.990 2.080 1.935 2.000 936,042 +0.03(+1.65%)
Jan 23, 2024 1.960 2.010 1.850 1.968 216,248 -0.04(-2.11%)
Jan 22, 2024 1.930 2.040 1.882 2.010 822,738 +0.05(+2.55%)
Jan 19, 2024 1.810 2.010 1.700 1.960 946,665 +0.15(+8.29%)
Jan 18, 2024 2.060 2.060 1.790 1.810 489,794 -0.18(-9.05%)
Jan 17, 2024 2.010 2.140 1.915 1.990 1,024,937 -0.14(-6.57%)
Jan 16, 2024 2.060 2.290 2.000 2.130 2,109,863 +0.20(+10.36%)
Jan 12, 2024 1.680 1.940 1.660 1.930 1,084,754 +0.26(+15.57%)
Jan 11, 2024 1.560 1.680 1.560 1.670 273,190 +0.09(+5.70%)
Jan 10, 2024 1.650 1.703 1.580 1.580 361,006 -0.16(-9.20%)
Jan 09, 2024 1.750 1.750 1.630 1.740 435,427 -0.05(-2.79%)
Jan 08, 2024 1.830 1.850 1.730 1.790 741,237 +0.00(+0.00%)
Jan 05, 2024 1.700 1.890 1.560 1.790 1,200,665 +0.14(+8.48%)
Jan 04, 2024 1.450 1.650 1.450 1.650 1,121,215 +0.19(+13.01%)
Jan 03, 2024 1.330 1.520 1.330 1.460 817,617 +0.11(+8.15%)
Jan 02, 2024 1.350 1.400 1.330 1.350 254,292 -0.01(-0.43%)
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%)
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.