Cw Bancorp (OP: CWBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 700 | +0.00(+0.00%) |
| Oct 28, 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 140 | +0.25(+0.80%) |
| Oct 25, 2021 | 31.25 | 31.25 | 31.25 | 0 | -0.18(-0.57%) | |
| Oct 22, 2021 | 31.50 | 33.60 | 31.35 | 31.43 | 22,900 | -0.32(-1.01%) |
| Oct 21, 2021 | 31.50 | 32.05 | 31.50 | 31.75 | 4,037 | +0.30(+0.95%) |
| Oct 15, 2021 | 31.45 | 31.45 | 31.45 | 0 | +0.05(+0.16%) | |
| Oct 13, 2021 | 31.40 | 31.40 | 31.40 | 0 | -0.60(-1.88%) | |
| Oct 11, 2021 | 32.00 | 32.00 | 32.00 | 0 | -0.35(-1.08%) | |
| Oct 08, 2021 | 32.35 | 32.35 | 32.35 | 32.35 | 440 | +0.35(+1.09%) |
| Oct 04, 2021 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
| Sep 28, 2021 | 32.00 | 32.00 | 32.00 | 1 | +0.00(+0.00%) | |
| Sep 27, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 1,010 | -0.13(-0.40%) |
| Sep 24, 2021 | 32.10 | 32.54 | 31.40 | 32.13 | 4,215 | -0.37(-1.14%) |
| Sep 22, 2021 | 32.50 | 32.50 | 32.50 | 5 | +0.50(+1.56%) | |
| Sep 10, 2021 | 32.00 | 32.00 | 32.00 | 0 | +0.50(+1.59%) | |
| Sep 09, 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 200 | +1.50(+5.00%) |
| Sep 08, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 300 | -2.00(-6.25%) |
| Aug 31, 2021 | 32.00 | 32.00 | 32.00 | 0 | +1.55(+5.09%) | |
| Aug 27, 2021 | 30.45 | 30.45 | 30.45 | 0 | -1.55(-4.84%) | |
| Aug 25, 2021 | 32.00 | 32.00 | 32.00 | 0 | +0.76(+2.43%) | |
| Aug 23, 2021 | 31.24 | 31.24 | 31.24 | 0 | +1.24(+4.13%) | |
| Aug 17, 2021 | 30.00 | 30.00 | 30.00 | 0 | -1.24(-3.97%) | |
| Aug 11, 2021 | 31.24 | 31.24 | 31.24 | 20 | +1.24(+4.13%) | |
| Aug 09, 2021 | 30.00 | 30.00 | 30.00 | 0 | -1.00(-3.23%) | |
| Aug 04, 2021 | 31.00 | 31.00 | 31.00 | 0 | +1.74(+5.95%) | |
| Jul 30, 2021 | 29.26 | 29.26 | 29.26 | 0 | -0.04(-0.14%) | |
| Jul 29, 2021 | 29.30 | 29.30 | 29.30 | 29.30 | 4,600 | +0.30(+1.03%) |
| Jul 28, 2021 | 29.00 | 29.00 | 29.00 | 29.00 | 600 | -2.00(-6.45%) |
| Jul 26, 2021 | 31.00 | 31.00 | 31.00 | 0 | +1.00(+3.33%) | |
| Jul 23, 2021 | 28.34 | 30.00 | 28.34 | 30.00 | 4,100 | +0.50(+1.69%) |
| Jul 22, 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 200 | +0.50(+1.72%) |
| Jul 21, 2021 | 28.34 | 29.00 | 28.34 | 29.00 | 400 | +0.80(+2.84%) |
| Jul 16, 2021 | 28.20 | 28.20 | 28.20 | 0 | +0.20(+0.71%) | |
| Jul 15, 2021 | 27.76 | 28.05 | 27.75 | 28.00 | 4,132 | +0.50(+1.82%) |
| Jul 13, 2021 | 27.50 | 27.50 | 27.50 | 0 | -0.80(-2.83%) | |
| Jul 12, 2021 | 28.30 | 28.30 | 28.25 | 28.30 | 3,607 | -0.20(-0.70%) |
| Jul 08, 2021 | 28.50 | 28.50 | 28.50 | 0 | -0.50(-1.72%) | |
| Jun 28, 2021 | 29.00 | 29.00 | 29.00 | 0 | -2.00(-6.45%) | |
| Jun 17, 2021 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Jun 11, 2021 | 31.00 | 31.00 | 31.00 | 21 | +2.00(+6.90%) | |
| Jun 10, 2021 | 29.00 | 29.00 | 29.00 | 29.00 | 256 | +1.00(+3.57%) |
| Jun 03, 2021 | 28.00 | 28.00 | 28.00 | 0 | -0.26(-0.92%) | |
| May 28, 2021 | 28.26 | 28.26 | 28.26 | 75 | -0.06(-0.21%) | |
| May 26, 2021 | 28.32 | 28.32 | 28.32 | 0 | -0.68(-2.34%) | |
| May 25, 2021 | 29.00 | 29.00 | 29.00 | 29.00 | 175 | +1.00(+3.57%) |
| May 20, 2021 | 28.00 | 28.00 | 28.00 | 50 | +0.00(+0.00%) | |
| May 18, 2021 | 28.00 | 28.00 | 28.00 | 0 | +0.50(+1.82%) | |
| May 13, 2021 | 27.50 | 27.50 | 27.50 | 60 | +0.00(+0.00%) | |
| May 11, 2021 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) | |
| May 10, 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 500 | -1.38(-4.79%) |
| May 06, 2021 | 28.88 | 28.88 | 28.88 | 0 | +0.88(+3.16%) | |
| May 04, 2021 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
| May 03, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 170 | -1.58(-5.34%) |
| Apr 30, 2021 | 29.58 | 29.58 | 29.58 | 40 | +0.00(+0.00%) | |
| Apr 29, 2021 | 29.58 | 29.58 | 29.58 | 29.58 | 100 | +2.05(+7.45%) |
| Apr 28, 2021 | 26.89 | 29.00 | 26.89 | 27.53 | 30,035 | +1.23(+4.68%) |
| Apr 27, 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 500 | -0.45(-1.68%) |
| Apr 22, 2021 | 26.75 | 26.75 | 26.75 | 0 | -0.25(-0.93%) | |
| Apr 21, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 20,014 | +0.00(+0.00%) |
| Apr 19, 2021 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Apr 16, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 10,000 | -0.11(-0.41%) |
| Apr 14, 2021 | 27.11 | 27.11 | 27.11 | 0 | -0.41(-1.49%) | |
| Apr 13, 2021 | 27.52 | 27.52 | 27.52 | 27.52 | 2,500 | -0.23(-0.83%) |
| Apr 12, 2021 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | +0.23(+0.84%) |
| Apr 08, 2021 | 27.52 | 27.52 | 27.52 | 0 | +0.52(+1.93%) | |
| Apr 01, 2021 | 27.00 | 27.00 | 27.00 | 0 | +0.75(+2.86%) | |
| Mar 31, 2021 | 26.25 | 26.25 | 26.25 | 87 | +0.00(+0.00%) | |
| Mar 30, 2021 | 26.25 | 26.25 | 26.25 | 34 | +0.00(+0.00%) | |
| Mar 29, 2021 | 26.25 | 26.25 | 26.25 | 24 | +0.00(+0.00%) | |
| Mar 26, 2021 | 25.25 | 26.25 | 25.25 | 26.25 | 300 | +1.25(+5.00%) |
| Mar 24, 2021 | 25.00 | 25.00 | 25.00 | 0 | -0.46(-1.81%) | |
| Mar 22, 2021 | 25.46 | 25.46 | 25.46 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 25.46 | 25.46 | 25.46 | 0 | +1.46(+6.08%) | |
| Mar 16, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Mar 15, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 1,300 | -1.00(-4.00%) |
| Mar 12, 2021 | 24.49 | 25.00 | 24.49 | 25.00 | 1,900 | +0.50(+2.04%) |
| Mar 10, 2021 | 24.50 | 24.50 | 24.50 | 0 | +0.50(+2.08%) | |
| Mar 05, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.25(+1.05%) | |
| Mar 04, 2021 | 23.50 | 23.75 | 23.00 | 23.75 | 3,326 | +0.70(+3.04%) |
| Mar 03, 2021 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | +0.04(+0.17%) |
| Mar 01, 2021 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 23.10 | 23.10 | 23.01 | 23.01 | 800 | -0.14(-0.60%) |
| Feb 25, 2021 | 23.15 | 23.38 | 23.15 | 23.15 | 627 | -0.23(-0.98%) |
| Feb 24, 2021 | 23.38 | 23.38 | 23.38 | 2 | +0.00(+0.00%) | |
| Feb 22, 2021 | 23.38 | 23.38 | 23.38 | 0 | -0.37(-1.56%) | |
| Feb 18, 2021 | 23.75 | 23.75 | 23.75 | 0 | +0.70(+3.04%) | |
| Feb 17, 2021 | 24.05 | 24.50 | 23.05 | 23.05 | 615 | -1.00(-4.16%) |
| Feb 16, 2021 | 24.05 | 24.05 | 24.05 | 60 | +0.00(+0.00%) | |
| Feb 12, 2021 | 24.05 | 24.05 | 24.05 | 41 | +0.00(+0.00%) | |
| Feb 11, 2021 | 24.50 | 24.50 | 24.05 | 24.05 | 200 | -0.95(-3.80%) |
| Feb 10, 2021 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) | |
| Feb 08, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Feb 04, 2021 | 25.00 | 25.00 | 25.00 | 0 | +1.85(+7.99%) | |
| Feb 03, 2021 | 23.55 | 23.55 | 23.15 | 23.15 | 4,100 | -0.60(-2.53%) |
| Feb 02, 2021 | 23.75 | 24.00 | 23.75 | 23.75 | 9,287 | -0.25(-1.04%) |
| Feb 01, 2021 | 23.50 | 24.00 | 23.50 | 24.00 | 840 | +1.00(+4.35%) |
| Jan 29, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 300 | +0.00(+0.00%) |
| Jan 28, 2021 | 23.50 | 24.00 | 23.00 | 23.00 | 3,770 | +0.00(+0.00%) |
| Jan 27, 2021 | 21.50 | 23.00 | 21.50 | 23.00 | 1,300 | +1.73(+8.13%) |
| Jan 26, 2021 | 20.79 | 21.27 | 20.79 | 21.27 | 401 | +1.12(+5.56%) |
| Jan 25, 2021 | 20.15 | 20.15 | 20.15 | 20.15 | 124 | +0.15(+0.75%) |
| Jan 22, 2021 | 20.00 | 20.03 | 20.00 | 20.00 | 5,200 | -0.10(-0.50%) |
| Jan 21, 2021 | 20.10 | 20.10 | 20.10 | 20.10 | 4,300 | +0.10(+0.50%) |
| Jan 20, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 1,678 | +0.00(+0.00%) |
| Jan 19, 2021 | 20.00 | 20.00 | 20.00 | 30 | +0.00(+0.00%) | |
| Jan 15, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 600 | -0.25(-1.23%) |
| Jan 14, 2021 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | +1.05(+5.47%) |
| Jan 13, 2021 | 19.20 | 19.20 | 19.20 | 30 | +0.00(+0.00%) | |
| Jan 11, 2021 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) | |
| Jan 08, 2021 | 19.70 | 19.70 | 19.20 | 19.20 | 500 | -0.50(-2.54%) |
| Jan 07, 2021 | 19.50 | 19.70 | 19.15 | 19.70 | 1,301 | -1.09(-5.24%) |
| Jan 06, 2021 | 20.79 | 20.79 | 20.79 | 50 | +0.00(+0.00%) | |
| Jan 05, 2021 | 20.79 | 20.79 | 20.79 | 81 | +0.00(+0.00%) | |
| Jan 04, 2021 | 20.79 | 20.79 | 20.79 | 20.79 | 101 | +0.69(+3.43%) |
| Dec 31, 2020 | 20.10 | 20.10 | 20.10 | 7,344 | +1.00(+5.24%) | |
| Dec 30, 2020 | 18.75 | 20.00 | 18.75 | 19.10 | 7,344 | +0.30(+1.60%) |
| Dec 29, 2020 | 19.00 | 19.00 | 18.80 | 18.80 | 2,015 | +0.05(+0.27%) |
| Dec 28, 2020 | 18.95 | 19.05 | 18.65 | 18.75 | 12,189 | +0.00(+0.00%) |
| Dec 24, 2020 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | +0.00(+0.00%) |
| Dec 22, 2020 | 18.75 | 18.75 | 18.75 | 0 | +0.15(+0.81%) | |
| Dec 21, 2020 | 18.35 | 18.60 | 18.35 | 18.60 | 1,104 | +0.00(+0.00%) |
| Dec 18, 2020 | 19.00 | 19.00 | 18.60 | 18.60 | 800 | -0.18(-0.96%) |
| Dec 17, 2020 | 18.75 | 18.79 | 18.75 | 18.78 | 3,035 | +0.28(+1.51%) |
| Dec 16, 2020 | 18.50 | 18.50 | 18.38 | 18.50 | 525 | +0.25(+1.37%) |
| Dec 10, 2020 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) | |
| Dec 08, 2020 | 18.25 | 18.25 | 18.25 | 0 | -0.25(-1.35%) | |
| Dec 07, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 1,000 | +0.25(+1.37%) |
| Dec 04, 2020 | 18.25 | 18.25 | 18.25 | 55 | +0.00(+0.00%) | |
| Dec 03, 2020 | 18.50 | 18.55 | 18.25 | 18.25 | 3,121 | -0.25(-1.35%) |
| Dec 02, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 1,400 | +0.00(+0.00%) |
| Dec 01, 2020 | 18.55 | 18.55 | 18.50 | 18.50 | 6,281 | -0.05(-0.27%) |
| Nov 30, 2020 | 18.50 | 18.55 | 18.50 | 18.55 | 2,044 | +0.05(+0.27%) |
| Nov 25, 2020 | 18.50 | 18.50 | 18.50 | 0 | -0.13(-0.70%) | |
| Nov 24, 2020 | 17.99 | 18.63 | 17.99 | 18.63 | 28,475 | +0.87(+4.90%) |
| Nov 23, 2020 | 17.76 | 17.76 | 17.76 | 17.76 | 135 | +0.00(+0.00%) |
| Nov 19, 2020 | 17.76 | 17.76 | 17.76 | 17.76 | 135 | +0.01(+0.06%) |
| Nov 18, 2020 | 17.75 | 17.75 | 17.75 | 170 | +0.00(+0.00%) | |
| Nov 17, 2020 | 17.99 | 18.00 | 17.75 | 17.75 | 6,795 | +0.05(+0.28%) |
| Nov 16, 2020 | 17.72 | 17.72 | 17.70 | 17.70 | 5,470 | -0.20(-1.12%) |
| Nov 13, 2020 | 17.85 | 17.90 | 17.75 | 17.90 | 29,800 | -0.09(-0.50%) |
| Nov 12, 2020 | 17.99 | 17.99 | 17.99 | 17.99 | 100 | +0.00(+0.00%) |
| Nov 10, 2020 | 17.99 | 17.99 | 17.99 | 0 | +0.39(+2.22%) | |
| Nov 09, 2020 | 17.65 | 18.00 | 17.25 | 17.60 | 11,498 | +0.60(+3.53%) |
| Nov 05, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.05(+0.29%) | |
| Nov 04, 2020 | 16.95 | 16.95 | 16.95 | 16.95 | 405 | -0.05(-0.29%) |
| Nov 03, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 135 | +0.05(+0.29%) |
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.
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.
