Cw Bancorp (OP: CWBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2022 | 31.20 | 46 | -0.35(-1.11%) | |||
| Dec 28, 2022 | 31.25 | 31.55 | 31.25 | 31.55 | 205 | +0.40(+1.28%) |
| Dec 19, 2022 | 31.15 | 22 | -0.05(-0.16%) | |||
| Dec 15, 2022 | 31.20 | 70 | +0.25(+0.81%) | |||
| Dec 14, 2022 | 31.50 | 31.50 | 30.85 | 30.95 | 2,100 | -0.75(-2.37%) |
| Dec 12, 2022 | 31.70 | 3 | -0.12(-0.39%) | |||
| Dec 02, 2022 | 31.82 | 0 | +0.82(+2.66%) | |||
| Dec 01, 2022 | 31.06 | 32.10 | 31.00 | 31.00 | 1,371 | -0.05(-0.16%) |
| Nov 30, 2022 | 31.15 | 31.15 | 31.05 | 31.05 | 3,500 | -0.45(-1.43%) |
| Nov 29, 2022 | 31.35 | 31.50 | 31.14 | 31.50 | 3,215 | +0.15(+0.48%) |
| Nov 28, 2022 | 31.85 | 31.85 | 31.35 | 31.35 | 2,180 | +0.08(+0.26%) |
| Nov 23, 2022 | 31.27 | 0 | -0.03(-0.10%) | |||
| Nov 22, 2022 | 31.85 | 32.19 | 31.20 | 31.30 | 5,334 | -0.60(-1.88%) |
| Nov 16, 2022 | 31.90 | 0 | -0.60(-1.85%) | |||
| Nov 15, 2022 | 32.15 | 32.50 | 32.15 | 32.50 | 401 | +0.60(+1.88%) |
| Nov 14, 2022 | 32.15 | 32.15 | 31.90 | 31.90 | 1,100 | +0.05(+0.16%) |
| Nov 11, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 1,025 | -1.55(-4.64%) |
| Nov 10, 2022 | 32.35 | 33.40 | 32.35 | 33.40 | 700 | +1.17(+3.64%) |
| Nov 07, 2022 | 32.23 | 0 | +0.18(+0.55%) | |||
| Nov 04, 2022 | 32.25 | 32.25 | 32.05 | 32.05 | 3,740 | -0.05(-0.16%) |
| Nov 01, 2022 | 32.10 | 0 | -0.05(-0.16%) | |||
| Oct 31, 2022 | 32.30 | 33.00 | 32.15 | 32.15 | 11,430 | -0.50(-1.53%) |
| Oct 28, 2022 | 32.10 | 32.65 | 32.00 | 32.65 | 2,200 | +0.65(+2.03%) |
| Oct 27, 2022 | 32.50 | 32.65 | 31.15 | 32.00 | 41,950 | -0.65(-1.99%) |
| Oct 26, 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 1,000 | -0.05(-0.15%) |
| Oct 24, 2022 | 32.70 | 0 | +0.70(+2.19%) | |||
| Oct 20, 2022 | 32.00 | 177 | -0.90(-2.74%) | |||
| Oct 17, 2022 | 32.90 | 0 | -0.10(-0.30%) | |||
| Oct 07, 2022 | 33.00 | 0 | +1.00(+3.12%) | |||
| Sep 29, 2022 | 32.00 | 0 | -1.15(-3.47%) | |||
| Sep 28, 2022 | 32.15 | 33.15 | 32.11 | 33.15 | 1,100 | +0.65(+2.00%) |
| Sep 27, 2022 | 33.62 | 33.62 | 32.50 | 32.50 | 1,962 | -1.00(-2.99%) |
| Sep 21, 2022 | 33.50 | 0 | -0.50(-1.47%) | |||
| Sep 12, 2022 | 34.00 | 4 | +0.00(+0.00%) | |||
| Sep 08, 2022 | 34.00 | 0 | -0.75(-2.16%) | |||
| Sep 07, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 543 | +0.06(+0.17%) |
| Sep 06, 2022 | 34.69 | 34.69 | 34.25 | 34.69 | 316 | +0.44(+1.28%) |
| Aug 31, 2022 | 34.25 | 0 | -0.00(-0.00%) | |||
| Aug 25, 2022 | 34.25 | 50 | +0.00(+0.00%) | |||
| Aug 23, 2022 | 34.25 | 0 | +0.25(+0.74%) | |||
| Aug 19, 2022 | 34.00 | 0 | -1.70(-4.76%) | |||
| Aug 09, 2022 | 35.70 | 0 | +1.70(+5.00%) | |||
| Aug 05, 2022 | 34.00 | 0 | +0.00(+0.00%) | |||
| Aug 04, 2022 | 34.00 | 34.99 | 34.00 | 34.00 | 2,650 | -0.99(-2.83%) |
| Aug 03, 2022 | 34.99 | 34.99 | 34.99 | 34.99 | 800 | +1.62(+4.85%) |
| Aug 01, 2022 | 33.37 | 4,209 | -0.88(-2.57%) | |||
| Jul 29, 2022 | 34.15 | 34.25 | 34.15 | 34.25 | 420 | +0.25(+0.74%) |
| Jul 28, 2022 | 32.95 | 34.00 | 32.75 | 34.00 | 3,823 | +1.64(+5.07%) |
| Jul 22, 2022 | 32.36 | 0 | -0.49(-1.49%) | |||
| Jul 20, 2022 | 32.85 | 0 | +0.00(+0.00%) | |||
| Jul 19, 2022 | 32.70 | 32.90 | 32.70 | 32.85 | 1,300 | +0.35(+1.08%) |
| Jul 15, 2022 | 32.50 | 0 | -0.15(-0.46%) | |||
| Jul 14, 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 280 | +0.00(+0.00%) |
| Jul 13, 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 12,405 | +0.00(+0.00%) |
| Jul 12, 2022 | 32.75 | 32.75 | 32.65 | 32.65 | 11,360 | +0.00(+0.00%) |
| Jul 07, 2022 | 32.65 | 0 | +0.00(+0.00%) | |||
| Jul 06, 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 6,750 | -0.05(-0.15%) |
| Jul 05, 2022 | 32.70 | 32.70 | 32.70 | 32.70 | 130 | +0.05(+0.15%) |
| Jul 01, 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 231 | -0.10(-0.31%) |
| Jun 30, 2022 | 32.75 | 32.75 | 32.75 | 32.75 | 6,452 | +0.15(+0.46%) |
| Jun 29, 2022 | 32.80 | 33.00 | 32.60 | 32.60 | 2,082 | -0.90(-2.69%) |
| Jun 28, 2022 | 33.50 | 33.50 | 33.50 | 33.50 | 500 | +0.62(+1.89%) |
| Jun 27, 2022 | 32.90 | 32.90 | 32.88 | 32.88 | 616 | -0.02(-0.06%) |
| Jun 21, 2022 | 32.90 | 10 | -0.10(-0.30%) | |||
| Jun 17, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +0.10(+0.30%) |
| Jun 16, 2022 | 32.90 | 32.90 | 32.90 | 32.90 | 2,500 | -0.10(-0.30%) |
| Jun 15, 2022 | 33.10 | 33.10 | 32.90 | 33.00 | 4,810 | -0.10(-0.30%) |
| Jun 14, 2022 | 33.10 | 33.10 | 33.10 | 33.10 | 300 | +0.00(+0.00%) |
| Jun 13, 2022 | 33.10 | 33.10 | 33.10 | 33.10 | 600 | -0.85(-2.50%) |
| Jun 10, 2022 | 33.36 | 33.95 | 33.36 | 33.95 | 256 | +0.28(+0.83%) |
| Jun 09, 2022 | 33.40 | 33.67 | 33.40 | 33.67 | 1,250 | +0.62(+1.88%) |
| Jun 03, 2022 | 33.05 | 0 | -0.95(-2.79%) | |||
| May 25, 2022 | 34.00 | 30 | +0.00(+0.00%) | |||
| May 23, 2022 | 34.00 | 0 | -0.49(-1.42%) | |||
| May 20, 2022 | 34.49 | 34.49 | 34.49 | 34.49 | 300 | +0.49(+1.44%) |
| May 19, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 6,926 | +0.00(+0.00%) |
| May 17, 2022 | 34.00 | 50 | -0.50(-1.45%) | |||
| May 16, 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 2,000 | +0.50(+1.47%) |
| May 13, 2022 | 34.50 | 36.00 | 34.00 | 34.00 | 3,300 | -1.00(-2.86%) |
| May 12, 2022 | 35.50 | 35.50 | 35.00 | 35.00 | 30,733 | -0.50(-1.41%) |
| May 11, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | -0.99(-2.71%) |
| May 06, 2022 | 36.49 | 0 | +1.73(+4.98%) | |||
| May 05, 2022 | 34.76 | 34.76 | 34.76 | 34.76 | 450 | -1.73(-4.74%) |
| May 04, 2022 | 36.74 | 36.74 | 34.75 | 36.49 | 1,380 | -0.25(-0.68%) |
| May 03, 2022 | 36.00 | 36.74 | 35.50 | 36.74 | 537 | +1.74(+4.97%) |
| Apr 29, 2022 | 35.00 | 0 | +2.50(+7.69%) | |||
| Apr 28, 2022 | 31.74 | 32.50 | 31.74 | 32.50 | 11,486 | +1.10(+3.50%) |
| Apr 27, 2022 | 31.50 | 31.50 | 31.40 | 31.40 | 1,156 | -0.05(-0.16%) |
| Apr 25, 2022 | 31.45 | 0 | -0.05(-0.16%) | |||
| Apr 22, 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 298 | +0.00(+0.00%) |
| Apr 21, 2022 | 31.65 | 31.65 | 31.50 | 31.50 | 1,456 | -0.50(-1.56%) |
| Apr 18, 2022 | 32.00 | 0 | +0.00(+0.00%) | |||
| Apr 14, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 300 | +0.00(+0.00%) |
| Apr 13, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 800 | +0.75(+2.40%) |
| Apr 12, 2022 | 32.31 | 32.31 | 30.51 | 31.25 | 24,457 | -1.25(-3.85%) |
| Apr 11, 2022 | 34.00 | 34.00 | 32.50 | 32.50 | 2,312 | -1.08(-3.22%) |
| Apr 06, 2022 | 33.58 | 30 | -2.42(-6.72%) | |||
| Apr 04, 2022 | 36.00 | 3 | +1.00(+2.86%) | |||
| Mar 31, 2022 | 35.00 | 2 | +1.01(+2.97%) | |||
| Mar 29, 2022 | 33.99 | 61 | +0.00(+0.00%) | |||
| Mar 28, 2022 | 33.79 | 33.99 | 33.79 | 33.99 | 311 | +0.00(+0.00%) |
| Mar 23, 2022 | 33.99 | 0 | +0.09(+0.27%) | |||
| Mar 22, 2022 | 33.89 | 33.90 | 33.89 | 33.90 | 800 | +0.00(+0.00%) |
| Mar 21, 2022 | 33.90 | 33.90 | 33.90 | 33.90 | 156 | +0.90(+2.73%) |
| Mar 18, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 156 | -0.99(-2.91%) |
| Mar 09, 2022 | 33.99 | 100 | +0.34(+1.01%) | |||
| Mar 08, 2022 | 33.84 | 33.84 | 33.65 | 33.65 | 1,342 | +0.40(+1.20%) |
| Mar 07, 2022 | 33.79 | 33.99 | 33.25 | 33.25 | 912 | -0.50(-1.48%) |
| Mar 04, 2022 | 32.65 | 33.75 | 32.65 | 33.75 | 1,400 | -0.25(-0.74%) |
| Mar 03, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 200 | -0.50(-1.45%) |
| Feb 25, 2022 | 34.50 | 0 | +0.05(+0.15%) | |||
| Feb 23, 2022 | 34.45 | 0 | -0.45(-1.29%) | |||
| Feb 22, 2022 | 32.90 | 34.90 | 32.90 | 34.90 | 2,942 | +0.00(+0.00%) |
| Feb 18, 2022 | 34.90 | 0 | +2.35(+7.22%) | |||
| Feb 16, 2022 | 32.55 | 0 | -0.82(-2.46%) | |||
| Feb 09, 2022 | 33.37 | 0 | -0.63(-1.85%) | |||
| Feb 08, 2022 | 33.80 | 34.00 | 33.80 | 34.00 | 300 | +0.20(+0.59%) |
| Feb 07, 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 194 | +0.80(+2.42%) |
| Feb 03, 2022 | 33.00 | 0 | +0.85(+2.64%) | |||
| Feb 02, 2022 | 31.11 | 32.15 | 30.25 | 32.15 | 1,341 | +0.15(+0.47%) |
| Feb 01, 2022 | 31.60 | 32.00 | 31.60 | 32.00 | 3,200 | +0.40(+1.27%) |
| Jan 31, 2022 | 31.75 | 31.99 | 31.60 | 31.60 | 847 | +0.90(+2.93%) |
| Jan 28, 2022 | 29.75 | 31.50 | 29.75 | 30.70 | 21,334 | +0.95(+3.19%) |
| Jan 26, 2022 | 29.75 | 0 | -0.25(-0.83%) | |||
| Jan 25, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 110 | +0.00(+0.00%) |
| Jan 24, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 2,237 | -1.00(-3.23%) |
| Jan 14, 2022 | 31.00 | 0 | +0.62(+2.04%) | |||
| Jan 13, 2022 | 30.38 | 30.38 | 30.38 | 30.38 | 248 | +0.73(+2.46%) |
| Jan 12, 2022 | 30.00 | 30.00 | 29.65 | 29.65 | 450 | -0.60(-1.98%) |
| Jan 10, 2022 | 30.25 | 30.25 | 30.25 | 0 | -0.14(-0.46%) |
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.
