Cw Bancorp (OP: CWBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jan 03, 2022 | 30.39 | 30.39 | 30.39 | 0 | +0.49(+1.64%) | |
| Dec 29, 2021 | 29.90 | 29.90 | 29.90 | 60 | -0.49(-1.61%) | |
| Dec 28, 2021 | 30.00 | 30.39 | 30.00 | 30.39 | 2,060 | +0.59(+1.98%) |
| Dec 23, 2021 | 29.80 | 29.80 | 29.80 | 0 | -0.60(-1.97%) | |
| Dec 22, 2021 | 30.40 | 30.40 | 30.40 | 30.40 | 100 | +0.80(+2.70%) |
| Dec 21, 2021 | 29.70 | 30.28 | 29.56 | 29.60 | 42,800 | -0.79(-2.60%) |
| Dec 17, 2021 | 30.39 | 30.39 | 30.39 | 0 | +0.39(+1.30%) | |
| Dec 16, 2021 | 30.50 | 30.50 | 30.00 | 30.00 | 3,630 | -1.08(-3.47%) |
| Dec 15, 2021 | 30.75 | 31.08 | 30.75 | 31.08 | 8,593 | +0.33(+1.07%) |
| Dec 13, 2021 | 30.75 | 30.75 | 30.75 | 0 | -0.25(-0.81%) | |
| Dec 09, 2021 | 31.00 | 31.00 | 31.00 | 0 | -0.10(-0.32%) | |
| Dec 08, 2021 | 31.10 | 31.10 | 31.10 | 31.10 | 2,800 | +0.00(+0.00%) |
| Dec 07, 2021 | 31.10 | 31.10 | 31.10 | 31.10 | 100 | +0.00(+0.00%) |
| Dec 06, 2021 | 32.00 | 32.00 | 31.10 | 31.10 | 280 | -1.10(-3.42%) |
| Dec 02, 2021 | 32.20 | 32.20 | 32.20 | 0 | +1.20(+3.87%) | |
| Dec 01, 2021 | 31.25 | 31.25 | 31.00 | 31.00 | 15,530 | -1.25(-3.88%) |
| Nov 29, 2021 | 32.25 | 32.25 | 32.25 | 0 | +0.99(+3.17%) | |
| Nov 22, 2021 | 31.26 | 31.26 | 31.26 | 0 | -0.04(-0.13%) | |
| Nov 17, 2021 | 31.30 | 31.30 | 31.30 | 0 | -1.70(-5.15%) | |
| Nov 16, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 240 | +1.70(+5.43%) |
| Nov 15, 2021 | 31.30 | 31.30 | 31.30 | 31.30 | 1,132 | +0.00(+0.00%) |
| Nov 12, 2021 | 33.00 | 33.00 | 31.30 | 31.30 | 2,641 | -0.70(-2.19%) |
| Nov 08, 2021 | 32.00 | 32.00 | 32.00 | 0 | +0.72(+2.30%) | |
| Nov 05, 2021 | 31.28 | 31.28 | 31.28 | 31.28 | 12,527 | -0.22(-0.70%) |
| Nov 04, 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 4,000 | +0.00(+0.00%) |
| Nov 03, 2021 | 33.99 | 33.99 | 31.50 | 31.50 | 2,787 | -0.25(-0.79%) |
| Nov 02, 2021 | 31.49 | 32.40 | 31.25 | 31.75 | 12,627 | +0.50(+1.60%) |
| Nov 01, 2021 | 31.25 | 31.25 | 31.25 | 31.25 | 160 | -0.25(-0.79%) |
| 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%) |
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.
