Cw Bancorp (OP: CWBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2020 | 16.55 | 16.55 | 16.55 | 16.55 | 100 | -0.45(-2.65%) |
| Sep 29, 2020 | 17.00 | 17.00 | 17.00 | 48 | +0.00(+0.00%) | |
| Sep 28, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 2,037 | +0.00(+0.00%) |
| Sep 25, 2020 | 17.00 | 17.00 | 17.00 | 10 | +0.00(+0.00%) | |
| Sep 24, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 1,340 | -0.25(-1.45%) |
| Sep 22, 2020 | 17.25 | 17.25 | 17.25 | 0 | +0.25(+1.47%) | |
| Sep 18, 2020 | 17.00 | 17.00 | 17.00 | 0 | -0.30(-1.73%) | |
| Sep 17, 2020 | 17.30 | 17.35 | 17.30 | 17.30 | 300 | -0.39(-2.20%) |
| Sep 16, 2020 | 17.70 | 17.70 | 17.69 | 17.69 | 550 | +0.34(+1.96%) |
| Sep 15, 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 1,267 | -0.35(-1.98%) |
| Sep 11, 2020 | 17.70 | 17.70 | 17.70 | 0 | +0.39(+2.25%) | |
| Sep 10, 2020 | 17.31 | 17.31 | 17.31 | 17.31 | 1,333 | -0.63(-3.51%) |
| Sep 03, 2020 | 17.94 | 17.94 | 17.94 | 0 | +0.24(+1.36%) | |
| Sep 02, 2020 | 17.70 | 17.70 | 17.70 | 13 | +0.00(+0.00%) | |
| Sep 01, 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 325 | +0.20(+1.14%) |
| Aug 31, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 107 | -0.01(-0.06%) |
| Aug 27, 2020 | 17.51 | 17.51 | 17.51 | 0 | -0.49(-2.72%) | |
| Aug 25, 2020 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Aug 24, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 | +0.00(+0.00%) |
| Aug 20, 2020 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Aug 19, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 275 | +0.00(+0.00%) |
| Aug 18, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 209 | -0.20(-1.10%) |
| Aug 17, 2020 | 18.00 | 18.20 | 18.00 | 18.20 | 21,053 | +0.05(+0.28%) |
| Aug 14, 2020 | 18.15 | 18.15 | 18.15 | 18.15 | 200 | -0.05(-0.27%) |
| Aug 12, 2020 | 18.20 | 18.20 | 18.20 | 0 | -0.30(-1.62%) | |
| Aug 10, 2020 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
| Aug 05, 2020 | 18.50 | 18.50 | 18.50 | 0 | +0.25(+1.37%) | |
| Aug 03, 2020 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) | |
| Jul 31, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | -0.24(-1.30%) |
| Jul 29, 2020 | 18.49 | 18.49 | 18.49 | 0 | +0.09(+0.49%) | |
| Jul 28, 2020 | 18.40 | 18.50 | 18.40 | 18.40 | 6,279 | +0.00(+0.00%) |
| Jul 24, 2020 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) | |
| Jul 23, 2020 | 18.25 | 18.40 | 18.25 | 18.40 | 1,800 | +0.40(+2.22%) |
| Jul 21, 2020 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Jul 20, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 250 | +0.00(+0.00%) |
| Jul 17, 2020 | 18.00 | 18.00 | 18.00 | 10 | +0.00(+0.00%) | |
| Jul 16, 2020 | 18.00 | 18.00 | 18.00 | 40 | +0.00(+0.00%) | |
| Jul 15, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 14,366 | +0.00(+0.00%) |
| Jul 14, 2020 | 18.05 | 18.05 | 18.00 | 18.00 | 8,600 | +0.00(+0.00%) |
| Jul 09, 2020 | 18.00 | 18.00 | 18.00 | 0 | -0.20(-1.10%) | |
| Jul 08, 2020 | 18.20 | 18.20 | 18.20 | 10 | +0.00(+0.00%) | |
| Jul 06, 2020 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) | |
| Jul 02, 2020 | 17.70 | 18.20 | 17.70 | 18.20 | 600 | -0.30(-1.62%) |
| Jul 01, 2020 | 18.50 | 18.50 | 18.50 | 51 | +0.00(+0.00%) | |
| Jun 30, 2020 | 18.00 | 18.50 | 18.00 | 18.50 | 206 | +0.90(+5.11%) |
| Jun 29, 2020 | 18.95 | 19.10 | 17.60 | 17.60 | 3,688 | -1.70(-8.81%) |
| Jun 26, 2020 | 19.30 | 19.30 | 19.30 | 5 | +0.00(+0.00%) | |
| Jun 25, 2020 | 19.30 | 19.30 | 19.30 | 19.30 | 100 | +0.25(+1.31%) |
| Jun 24, 2020 | 19.05 | 19.05 | 18.80 | 19.05 | 500 | -0.95(-4.75%) |
| Jun 19, 2020 | 20.00 | 20.00 | 20.00 | 0 | +0.61(+3.15%) | |
| Jun 18, 2020 | 19.39 | 19.39 | 19.39 | 19.39 | 108 | -1.01(-4.95%) |
| Jun 17, 2020 | 19.39 | 20.40 | 19.39 | 20.40 | 840 | +0.40(+2.00%) |
| Jun 16, 2020 | 19.99 | 23.90 | 19.05 | 20.00 | 2,205 | +0.50(+2.56%) |
| Jun 12, 2020 | 19.50 | 19.50 | 19.50 | 0 | +0.06(+0.31%) | |
| Jun 11, 2020 | 18.55 | 19.45 | 18.35 | 19.44 | 1,300 | -0.55(-2.75%) |
| Jun 09, 2020 | 19.99 | 19.99 | 19.99 | 0 | +1.49(+8.05%) | |
| Jun 08, 2020 | 18.90 | 18.90 | 18.50 | 18.50 | 15,101 | +0.00(+0.00%) |
| Jun 05, 2020 | 17.10 | 18.99 | 17.00 | 18.50 | 32,700 | +1.50(+8.82%) |
| Jun 02, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Jun 01, 2020 | 16.75 | 17.00 | 16.75 | 17.00 | 346 | +0.00(+0.00%) |
| May 27, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| May 26, 2020 | 16.90 | 17.11 | 16.90 | 17.00 | 2,600 | +0.05(+0.29%) |
| May 20, 2020 | 16.95 | 16.95 | 16.95 | 0 | +0.45(+2.73%) | |
| May 18, 2020 | 16.50 | 16.50 | 16.50 | 0 | -0.05(-0.30%) | |
| May 15, 2020 | 16.55 | 16.55 | 16.55 | 15 | +0.00(+0.00%) | |
| May 14, 2020 | 16.55 | 16.55 | 16.55 | 16.55 | 200 | +0.00(+0.00%) |
| May 13, 2020 | 16.90 | 16.90 | 16.55 | 16.55 | 13,500 | -0.25(-1.49%) |
| May 11, 2020 | 16.80 | 16.80 | 16.80 | 0 | -0.20(-1.18%) | |
| May 08, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | +0.05(+0.29%) |
| May 04, 2020 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) | |
| May 01, 2020 | 17.05 | 17.05 | 16.95 | 16.95 | 7,000 | -0.19(-1.11%) |
| Apr 30, 2020 | 17.14 | 17.14 | 17.14 | 17.14 | 139 | +0.14(+0.82%) |
| Apr 29, 2020 | 16.75 | 17.00 | 16.75 | 17.00 | 31,449 | +0.24(+1.43%) |
| Apr 28, 2020 | 16.76 | 16.77 | 16.76 | 16.76 | 1,850 | -0.01(-0.06%) |
| Apr 27, 2020 | 16.75 | 16.77 | 16.75 | 16.77 | 1,521 | -0.08(-0.47%) |
| Apr 23, 2020 | 16.85 | 16.85 | 16.85 | 0 | +0.35(+2.12%) | |
| Apr 22, 2020 | 16.55 | 16.55 | 16.50 | 16.50 | 1,634 | +0.00(+0.00%) |
| Apr 20, 2020 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
| Apr 17, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 2,000 | +0.00(+0.00%) |
| Apr 16, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 1,695 | -0.10(-0.60%) |
| Apr 15, 2020 | 16.60 | 16.60 | 16.60 | 16.60 | 2,500 | +0.00(+0.00%) |
| Apr 13, 2020 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 16.55 | 17.00 | 16.50 | 16.60 | 23,700 | -0.40(-2.35%) |
| Apr 08, 2020 | 16.75 | 17.00 | 16.75 | 17.00 | 6,900 | +0.50(+3.03%) |
| Apr 07, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 2,300 | -0.33(-1.94%) |
| Apr 03, 2020 | 16.83 | 16.83 | 16.83 | 0 | -0.16(-0.96%) | |
| Apr 02, 2020 | 16.50 | 16.99 | 16.50 | 16.99 | 408 | +0.49(+2.97%) |
| Apr 01, 2020 | 16.50 | 16.50 | 16.50 | 40 | +0.00(+0.00%) | |
| Mar 30, 2020 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 3,000 | -0.50(-2.94%) |
| Mar 26, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 1,700 | +0.75(+4.62%) |
| Mar 24, 2020 | 16.25 | 16.25 | 16.25 | 0 | -0.05(-0.31%) | |
| Mar 23, 2020 | 17.05 | 17.05 | 16.25 | 16.30 | 1,750 | -0.76(-4.45%) |
| Mar 20, 2020 | 17.06 | 17.06 | 17.06 | 6 | +0.00(+0.00%) | |
| Mar 19, 2020 | 17.06 | 17.06 | 17.06 | 17.06 | 4,080 | -0.94(-5.22%) |
| Mar 18, 2020 | 18.05 | 18.05 | 18.00 | 18.00 | 2,640 | -1.00(-5.26%) |
| Mar 17, 2020 | 19.25 | 19.25 | 19.00 | 19.00 | 25,080 | -1.00(-5.00%) |
| Mar 16, 2020 | 21.73 | 21.73 | 18.00 | 20.00 | 11,400 | -1.15(-5.44%) |
| Mar 13, 2020 | 20.25 | 21.15 | 20.25 | 21.15 | 4,900 | +0.04(+0.19%) |
| Mar 12, 2020 | 21.15 | 21.15 | 21.11 | 21.11 | 10,810 | -0.04(-0.19%) |
| Mar 11, 2020 | 21.15 | 21.15 | 21.15 | 21.15 | 20,494 | +0.00(+0.00%) |
| Mar 10, 2020 | 21.15 | 21.15 | 21.12 | 21.15 | 11,100 | +0.00(+0.00%) |
| Mar 09, 2020 | 22.26 | 22.26 | 21.15 | 21.15 | 900 | -1.85(-8.04%) |
| Mar 03, 2020 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Feb 28, 2020 | 23.00 | 23.00 | 23.00 | 0 | -0.15(-0.65%) | |
| Feb 27, 2020 | 23.20 | 23.20 | 23.15 | 23.15 | 900 | -0.05(-0.22%) |
| Feb 26, 2020 | 23.26 | 23.26 | 23.20 | 23.20 | 892 | -0.10(-0.43%) |
| Feb 25, 2020 | 23.34 | 23.39 | 23.30 | 23.30 | 1,505 | -0.10(-0.43%) |
| Feb 24, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 106 | +0.00(+0.00%) |
| Feb 21, 2020 | 23.40 | 23.40 | 23.40 | 10 | +0.00(+0.00%) | |
| Feb 20, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 160 | -0.05(-0.21%) |
| Feb 19, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 100 | -0.05(-0.21%) |
| Feb 18, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 5,080 | -0.19(-0.80%) |
| Feb 14, 2020 | 23.60 | 23.74 | 23.45 | 23.69 | 12,200 | +0.24(+1.02%) |
| Feb 13, 2020 | 23.60 | 23.60 | 23.40 | 23.45 | 3,851 | -0.05(-0.21%) |
| Feb 12, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 500 | +0.14(+0.60%) |
| Feb 11, 2020 | 23.36 | 23.36 | 23.36 | 50 | +0.00(+0.00%) | |
| Feb 10, 2020 | 23.90 | 23.90 | 23.36 | 23.36 | 10,996 | -0.84(-3.47%) |
| Feb 06, 2020 | 24.20 | 24.20 | 24.20 | 0 | +0.35(+1.47%) | |
| Feb 05, 2020 | 23.78 | 23.85 | 23.78 | 23.85 | 1,700 | +0.06(+0.25%) |
| Feb 04, 2020 | 23.79 | 23.79 | 23.79 | 20 | +0.00(+0.00%) | |
| Feb 03, 2020 | 23.79 | 23.79 | 23.79 | 23.79 | 200 | +0.00(+0.00%) |
| Jan 31, 2020 | 23.74 | 23.79 | 23.73 | 23.79 | 14,700 | +0.04(+0.17%) |
| Jan 28, 2020 | 23.75 | 23.75 | 23.75 | 0 | +0.50(+2.15%) | |
| Jan 27, 2020 | 23.46 | 23.46 | 23.25 | 23.25 | 2,720 | -0.60(-2.52%) |
| Jan 23, 2020 | 23.85 | 23.85 | 23.85 | 0 | +0.39(+1.66%) | |
| Jan 22, 2020 | 23.50 | 23.50 | 23.46 | 23.46 | 2,500 | -0.39(-1.64%) |
| Jan 21, 2020 | 23.85 | 23.85 | 23.85 | 23.85 | 22,761 | +0.39(+1.66%) |
| Jan 17, 2020 | 23.46 | 23.46 | 23.46 | 1 | +0.00(+0.00%) | |
| Jan 15, 2020 | 23.46 | 23.46 | 23.46 | 0 | -0.04(-0.17%) | |
| Jan 14, 2020 | 23.52 | 23.62 | 23.50 | 23.50 | 10,700 | +0.00(+0.00%) |
| Jan 13, 2020 | 23.50 | 23.51 | 23.50 | 23.50 | 1,900 | +0.04(+0.17%) |
| Jan 10, 2020 | 23.46 | 23.46 | 23.46 | 23.46 | 100 | -0.10(-0.42%) |
| Jan 09, 2020 | 23.56 | 23.56 | 23.56 | 23.56 | 2,323 | -0.04(-0.17%) |
| Jan 07, 2020 | 23.60 | 23.60 | 23.60 | 0 | -0.05(-0.21%) | |
| Jan 06, 2020 | 23.65 | 23.65 | 23.65 | 7 | +0.00(+0.00%) | |
| Jan 03, 2020 | 23.66 | 23.66 | 23.65 | 23.65 | 300 | -0.35(-1.46%) |
| Jan 02, 2020 | 24.00 | 24.00 | 24.00 | 2 | +0.00(+0.00%) | |
| Dec 31, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 200 | +0.30(+1.27%) |
| Dec 30, 2019 | 23.60 | 23.70 | 23.60 | 23.70 | 550 | -0.10(-0.42%) |
| Dec 23, 2019 | 23.80 | 23.80 | 23.80 | 0 | -0.25(-1.04%) | |
| Dec 20, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 400 | +0.05(+0.21%) |
| Dec 19, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 754 | -0.06(-0.25%) |
| Dec 17, 2019 | 24.06 | 24.06 | 24.06 | 0 | +0.01(+0.04%) | |
| Dec 16, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 5,192 | +0.00(+0.00%) |
| Dec 13, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 100 | -0.45(-1.84%) |
| Dec 12, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 300 | +0.00(+0.00%) |
| Dec 09, 2019 | 24.50 | 24.50 | 24.50 | 0 | +0.70(+2.94%) | |
| Dec 05, 2019 | 23.80 | 23.80 | 23.80 | 0 | -0.45(-1.86%) | |
| Dec 03, 2019 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) | |
| Dec 02, 2019 | 24.25 | 24.25 | 24.25 | 10 | +0.00(+0.00%) | |
| Nov 29, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.25(+1.04%) |
| Nov 22, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Nov 20, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Nov 19, 2019 | 23.75 | 24.00 | 23.70 | 24.00 | 8,097 | +0.30(+1.27%) |
| Nov 18, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 268 | +0.00(+0.00%) |
| Nov 15, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 600 | +0.00(+0.00%) |
| Nov 14, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 510 | +0.05(+0.21%) |
| Nov 12, 2019 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) | |
| Nov 11, 2019 | 24.00 | 24.00 | 23.61 | 23.65 | 17,837 | -0.85(-3.47%) |
| Nov 07, 2019 | 24.50 | 24.50 | 24.50 | 0 | +0.50(+2.08%) | |
| Nov 06, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.42(+1.78%) |
| Nov 05, 2019 | 23.58 | 23.58 | 23.58 | 23.58 | 6,000 | -0.42(-1.75%) |
| Nov 04, 2019 | 24.00 | 24.00 | 24.00 | 8 | +0.00(+0.00%) | |
| Nov 01, 2019 | 24.00 | 24.00 | 24.00 | 10 | +0.00(+0.00%) | |
| Oct 30, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.25(+1.05%) | |
| Oct 25, 2019 | 23.75 | 23.75 | 23.75 | 0 | +0.20(+0.85%) | |
| Oct 24, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 5,000 | -0.20(-0.84%) |
| Oct 23, 2019 | 23.25 | 23.75 | 23.25 | 23.75 | 1,300 | +0.75(+3.26%) |
| Oct 22, 2019 | 22.95 | 23.00 | 22.95 | 23.00 | 300 | +0.35(+1.55%) |
| Oct 17, 2019 | 22.65 | 22.65 | 22.65 | 0 | +0.22(+0.98%) | |
| Oct 16, 2019 | 22.43 | 22.43 | 22.43 | 7 | +0.00(+0.00%) | |
| Oct 15, 2019 | 22.43 | 22.43 | 22.43 | 10 | +0.00(+0.00%) | |
| Oct 14, 2019 | 22.43 | 22.43 | 22.43 | 6 | +0.00(+0.00%) | |
| Oct 11, 2019 | 22.43 | 22.43 | 22.43 | 1 | +0.00(+0.00%) | |
| Oct 09, 2019 | 22.43 | 22.43 | 22.43 | 0 | -0.57(-2.48%) |
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.
