ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cresco Labs Inc (OP: CRLBF )

1.800 +0.050 (+2.86%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.740 1.820 1.740 1.800 158,310 +0.05(+2.86%)
Aug 22, 2024 1.740 1.845 1.740 1.750 226,146 -0.07(-3.74%)
Aug 21, 2024 1.750 1.830 1.740 1.818 269,893 +0.05(+2.71%)
Aug 20, 2024 1.760 1.930 1.740 1.770 517,713 -0.16(-8.29%)
Aug 19, 2024 2.000 2.050 1.840 1.930 715,231 -0.07(-3.50%)
Aug 16, 2024 1.870 2.010 1.870 2.000 711,035 +0.09(+4.71%)
Aug 15, 2024 1.920 1.968 1.750 1.910 573,590 -0.01(-0.52%)
Aug 14, 2024 1.720 1.930 1.610 1.920 586,898 +0.16(+9.09%)
Aug 13, 2024 1.750 1.795 1.650 1.760 636,281 +0.03(+1.93%)
Aug 12, 2024 1.580 1.727 1.420 1.727 510,937 +0.17(+10.68%)
Aug 09, 2024 1.640 1.640 1.525 1.560 331,991 -0.06(-3.96%)
Aug 08, 2024 1.445 1.630 1.430 1.624 494,443 +0.18(+12.33%)
Aug 07, 2024 1.500 1.555 1.430 1.446 444,105 -0.02(-1.63%)
Aug 06, 2024 1.420 1.494 1.390 1.470 479,812 +0.09(+6.52%)
Aug 05, 2024 1.410 1.480 1.350 1.380 1,053,623 -0.12(-8.00%)
Aug 02, 2024 1.560 1.600 1.490 1.500 652,827 -0.09(-5.42%)
Aug 01, 2024 1.570 1.640 1.570 1.586 374,005 -0.01(-0.88%)
Jul 31, 2024 1.580 1.660 1.560 1.600 413,627 +0.01(+0.82%)
Jul 30, 2024 1.550 1.650 1.550 1.587 319,150 +0.01(+0.44%)
Jul 29, 2024 1.590 1.660 1.580 1.580 390,946 -0.02(-1.25%)
Jul 26, 2024 1.570 1.647 1.560 1.600 403,585 +0.03(+1.91%)
Jul 25, 2024 1.640 1.664 1.570 1.570 449,821 -0.07(-4.27%)
Jul 24, 2024 1.700 1.730 1.640 1.640 327,492 -0.09(-5.44%)
Jul 23, 2024 1.720 1.805 1.704 1.734 382,256 -0.01(-0.33%)
Jul 22, 2024 1.640 1.751 1.630 1.740 263,357 +0.10(+6.42%)
Jul 19, 2024 1.720 1.730 1.630 1.635 219,765 -0.09(-5.49%)
Jul 18, 2024 1.760 1.810 1.724 1.730 611,167 -0.03(-1.98%)
Jul 17, 2024 1.750 1.820 1.720 1.765 262,105 +0.02(+1.23%)
Jul 16, 2024 1.640 1.790 1.640 1.744 636,446 +0.07(+4.40%)
Jul 15, 2024 1.630 1.760 1.630 1.670 583,993 -0.03(-1.76%)
Jul 12, 2024 1.670 1.722 1.655 1.700 561,891 +0.03(+1.80%)
Jul 11, 2024 1.590 1.690 1.560 1.670 694,479 +0.08(+5.03%)
Jul 10, 2024 1.550 1.610 1.550 1.590 235,396 +0.03(+1.66%)
Jul 09, 2024 1.590 1.620 1.550 1.564 335,832 -0.01(-0.64%)
Jul 08, 2024 1.560 1.609 1.560 1.574 229,334 -0.00(-0.06%)
Jul 05, 2024 1.590 1.660 1.560 1.575 359,470 -0.05(-2.78%)
Jul 03, 2024 1.550 1.670 1.540 1.620 229,203 +0.07(+4.52%)
Jul 02, 2024 1.610 1.670 1.510 1.550 692,284 -0.06(-3.73%)
Jul 01, 2024 1.600 1.710 1.600 1.610 590,179 +0.03(+1.90%)
Jun 28, 2024 1.800 1.820 1.550 1.580 845,138 -0.20(-11.48%)
Jun 27, 2024 1.720 1.810 1.650 1.785 912,755 +0.08(+5.00%)
Jun 26, 2024 1.600 1.740 1.570 1.700 608,992 +0.12(+7.59%)
Jun 25, 2024 1.680 1.690 1.574 1.580 866,550 -0.10(-5.95%)
Jun 24, 2024 1.550 1.690 1.550 1.680 372,761 +0.12(+7.69%)
Jun 21, 2024 1.620 1.620 1.550 1.560 588,198 -0.04(-2.50%)
Jun 20, 2024 1.530 1.600 1.530 1.600 748,922 +0.00(+0.25%)
Jun 18, 2024 1.650 1.650 1.590 1.596 331,434 -0.03(-2.09%)
Jun 17, 2024 1.600 1.640 1.550 1.630 574,894 +0.01(+0.62%)
Jun 14, 2024 1.700 1.750 1.610 1.620 1,056,711 -0.07(-4.14%)
Jun 13, 2024 1.750 1.780 1.690 1.690 456,263 -0.07(-3.98%)
Jun 12, 2024 1.720 1.790 1.720 1.760 315,472 +0.03(+1.73%)
Jun 11, 2024 1.800 1.800 1.700 1.730 202,697 -0.01(-0.76%)
Jun 10, 2024 1.690 1.795 1.690 1.743 521,522 -0.03(-1.51%)
Jun 07, 2024 1.780 1.810 1.750 1.770 236,793 -0.05(-2.75%)
Jun 06, 2024 1.800 1.840 1.768 1.820 247,443 +0.03(+1.68%)
Jun 05, 2024 1.840 1.840 1.770 1.790 363,367 -0.03(-1.65%)
Jun 04, 2024 1.800 1.840 1.790 1.820 361,808 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.