Cw Bancorp (OP: CWBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2023 | 31.25 | 20 | +0.25(+0.81%) | |||
| Apr 20, 2023 | 31.00 | 0 | +0.00(+0.00%) | |||
| Apr 11, 2023 | 31.00 | 0 | -0.19(-0.61%) | |||
| Apr 10, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 610 | +0.54(+1.76%) |
| Apr 06, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 428 | -0.53(-1.70%) |
| Apr 05, 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 100 | +0.93(+3.07%) |
| Apr 04, 2023 | 30.45 | 30.45 | 30.25 | 30.25 | 1,250 | -0.20(-0.66%) |
| Apr 03, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 265 | -0.05(-0.16%) |
| Mar 31, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 300 | +0.25(+0.83%) |
| Mar 30, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 207 | -0.75(-2.42%) |
| Mar 29, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 500 | +0.56(+1.84%) |
| Mar 28, 2023 | 30.15 | 30.44 | 30.15 | 30.44 | 3,189 | +0.42(+1.40%) |
| Mar 27, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 100 | -0.23(-0.76%) |
| Mar 23, 2023 | 30.25 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 611 | +0.00(+0.00%) |
| Mar 21, 2023 | 30.01 | 31.00 | 30.01 | 30.25 | 5,700 | +0.09(+0.30%) |
| Mar 16, 2023 | 30.16 | 0 | -2.34(-7.20%) | |||
| Mar 15, 2023 | 32.00 | 32.99 | 30.11 | 32.50 | 39,630 | +0.50(+1.56%) |
| Mar 14, 2023 | 31.75 | 33.00 | 31.75 | 32.00 | 9,046 | -1.50(-4.48%) |
| Mar 13, 2023 | 32.44 | 33.50 | 31.50 | 33.50 | 900 | +0.00(+0.00%) |
| Mar 10, 2023 | 33.51 | 33.90 | 32.47 | 33.50 | 2,500 | -0.50(-1.47%) |
| Mar 09, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 4,650 | +0.00(+0.00%) |
| Mar 08, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | -0.25(-0.73%) |
| Mar 07, 2023 | 35.05 | 35.05 | 33.50 | 34.25 | 16,112 | -1.14(-3.22%) |
| Mar 06, 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 146 | -0.01(-0.03%) |
| Mar 03, 2023 | 35.39 | 35.40 | 35.39 | 35.40 | 3,100 | +0.79(+2.28%) |
| Feb 28, 2023 | 34.61 | 0 | -0.89(-2.51%) | |||
| Feb 24, 2023 | 35.50 | 0 | +0.15(+0.42%) | |||
| Feb 23, 2023 | 34.75 | 35.35 | 34.75 | 35.35 | 2,100 | +0.55(+1.58%) |
| Feb 13, 2023 | 34.80 | 0 | +0.12(+0.35%) | |||
| Feb 10, 2023 | 35.00 | 35.00 | 34.68 | 34.68 | 300 | -0.32(-0.91%) |
| Feb 08, 2023 | 35.00 | 0 | +0.90(+2.64%) | |||
| Feb 07, 2023 | 35.00 | 35.00 | 34.10 | 34.10 | 780 | -0.40(-1.16%) |
| Feb 06, 2023 | 34.50 | 34.65 | 34.08 | 34.50 | 15,630 | +0.00(+0.00%) |
| Feb 03, 2023 | 34.75 | 34.75 | 34.50 | 34.50 | 10,188 | -0.50(-1.43%) |
| Jan 31, 2023 | 35.00 | 0 | +0.00(+0.00%) | |||
| Jan 30, 2023 | 33.00 | 41.00 | 33.00 | 35.00 | 2,140 | +2.52(+7.76%) |
| Jan 26, 2023 | 32.48 | 61 | +0.98(+3.11%) | |||
| Jan 23, 2023 | 31.50 | 0 | +0.00(+0.00%) | |||
| Jan 20, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 800 | +0.00(+0.00%) |
| Jan 11, 2023 | 31.50 | 10 | +0.00(+0.00%) | |||
| Jan 06, 2023 | 31.50 | 0 | +0.00(+0.00%) | |||
| Jan 05, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | +0.30(+0.96%) |
| 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%) |
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.
