Cw Bancorp (OP: CWBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 30.00 | 40 | +0.00(+0.00%) | |||
| Apr 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 500 | +0.45(+1.52%) |
| Apr 19, 2024 | 29.55 | 0 | -0.45(-1.50%) | |||
| Apr 15, 2024 | 30.00 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 277 | +0.35(+1.18%) |
| Apr 10, 2024 | 29.65 | 0 | -0.35(-1.17%) | |||
| Apr 08, 2024 | 30.00 | 0 | +0.00(+0.00%) | |||
| Apr 05, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 1,500 | +0.00(+0.00%) |
| Apr 01, 2024 | 30.00 | 2 | +0.00(+0.00%) | |||
| Mar 26, 2024 | 30.00 | 0 | +0.00(+0.00%) | |||
| Mar 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 500 | +0.00(+0.00%) |
| Mar 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 297 | +0.00(+0.00%) |
| Mar 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 1,040 | +0.00(+0.00%) |
| Mar 18, 2024 | 30.00 | 0 | -0.65(-2.12%) | |||
| Mar 14, 2024 | 30.65 | 40 | +0.65(+2.17%) | |||
| Mar 13, 2024 | 29.80 | 30.00 | 29.75 | 30.00 | 21,563 | +0.20(+0.67%) |
| Mar 06, 2024 | 29.80 | 0 | -0.21(-0.70%) | |||
| Feb 28, 2024 | 30.01 | 0 | +0.01(+0.03%) | |||
| Feb 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 3,670 | -0.20(-0.66%) |
| Feb 23, 2024 | 30.20 | 0 | -0.05(-0.17%) | |||
| Feb 13, 2024 | 30.25 | 0 | +0.00(+0.00%) | |||
| Feb 12, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 250 | +0.25(+0.83%) |
| Feb 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 270 | +0.00(+0.00%) |
| Feb 06, 2024 | 30.00 | 50 | -0.01(-0.03%) | |||
| Feb 05, 2024 | 30.00 | 30.38 | 30.00 | 30.01 | 7,489 | +0.01(+0.03%) |
| Feb 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 699 | -0.60(-1.96%) |
| Jan 29, 2024 | 30.60 | 20 | +0.00(+0.00%) | |||
| Jan 25, 2024 | 30.60 | 0 | +0.27(+0.89%) | |||
| Jan 24, 2024 | 31.82 | 31.90 | 30.33 | 30.33 | 924 | +0.03(+0.10%) |
| Jan 22, 2024 | 30.30 | 1 | +0.30(+1.00%) | |||
| Jan 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 2,152 | -0.50(-1.64%) |
| Jan 12, 2024 | 30.50 | 0 | +0.05(+0.16%) | |||
| Jan 11, 2024 | 31.25 | 31.25 | 30.45 | 30.45 | 1,300 | -0.05(-0.16%) |
| Jan 08, 2024 | 30.50 | 0 | +0.25(+0.83%) | |||
| Jan 05, 2024 | 29.75 | 30.25 | 29.75 | 30.25 | 3,798 | +0.50(+1.68%) |
| Jan 04, 2024 | 30.25 | 30.25 | 29.75 | 29.75 | 5,703 | -0.25(-0.83%) |
| Jan 03, 2024 | 30.50 | 30.50 | 30.00 | 30.00 | 8,142 | -0.25(-0.83%) |
| Dec 29, 2023 | 30.25 | 25 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 30.25 | 74 | +0.45(+1.51%) | |||
| Dec 19, 2023 | 29.80 | 0 | +0.30(+1.02%) | |||
| Dec 15, 2023 | 29.50 | 50 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | +0.39(+1.34%) |
| Dec 13, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 150 | -0.14(-0.48%) |
| Dec 12, 2023 | 29.45 | 29.45 | 29.25 | 29.25 | 7,215 | +0.25(+0.86%) |
| Dec 08, 2023 | 29.00 | 30 | +0.00(+0.00%) | |||
| Dec 07, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 | +0.00(+0.00%) |
| Dec 06, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 1,001 | +0.00(+0.00%) |
| Dec 04, 2023 | 29.00 | 0 | +0.49(+1.72%) | |||
| Dec 01, 2023 | 28.50 | 28.77 | 28.50 | 28.51 | 7,825 | -0.22(-0.77%) |
| Nov 30, 2023 | 28.50 | 28.73 | 28.00 | 28.73 | 10,315 | +0.73(+2.61%) |
| Nov 28, 2023 | 28.00 | 0 | +0.00(+0.00%) | |||
| Nov 24, 2023 | 28.00 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2023 | 28.00 | 0 | +0.00(+0.00%) | |||
| Nov 15, 2023 | 28.00 | 0 | -0.55(-1.93%) | |||
| Nov 14, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 5,300 | +0.55(+1.96%) |
| Nov 10, 2023 | 28.00 | 30 | -0.50(-1.75%) | |||
| Nov 09, 2023 | 29.50 | 29.50 | 28.46 | 28.50 | 4,219 | -0.77(-2.63%) |
| Nov 08, 2023 | 28.40 | 29.29 | 28.35 | 29.27 | 2,550 | +0.07(+0.24%) |
| Nov 07, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 2,502 | -0.07(-0.24%) |
| Nov 06, 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 400 | +0.67(+2.34%) |
| Nov 03, 2023 | 28.20 | 28.75 | 28.20 | 28.60 | 32,700 | +0.60(+2.14%) |
| Nov 02, 2023 | 28.15 | 28.15 | 28.00 | 28.00 | 14,385 | +0.00(+0.00%) |
| Nov 01, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.00(+0.00%) |
| Oct 31, 2023 | 27.83 | 28.45 | 27.83 | 28.00 | 9,478 | +0.14(+0.50%) |
| Oct 30, 2023 | 28.05 | 28.05 | 27.85 | 27.86 | 2,400 | -0.79(-2.76%) |
| Oct 27, 2023 | 26.70 | 28.75 | 26.50 | 28.65 | 6,806 | +0.95(+3.43%) |
| Oct 24, 2023 | 27.70 | 0 | +0.60(+2.21%) | |||
| Oct 19, 2023 | 27.10 | 0 | +0.40(+1.50%) | |||
| Oct 18, 2023 | 27.10 | 27.10 | 26.70 | 26.70 | 1,201 | -0.50(-1.84%) |
| Oct 17, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 100 | -0.55(-1.98%) |
| Oct 12, 2023 | 27.75 | 0 | +0.00(+0.00%) | |||
| Oct 11, 2023 | 27.45 | 27.75 | 27.45 | 27.75 | 360 | +0.25(+0.91%) |
| Oct 10, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 651 | -0.75(-2.65%) |
| Oct 09, 2023 | 29.05 | 29.05 | 27.25 | 28.25 | 48,330 | -1.05(-3.58%) |
| Oct 03, 2023 | 29.30 | 0 | -0.18(-0.61%) | |||
| Oct 02, 2023 | 29.51 | 29.51 | 29.48 | 29.48 | 762 | -0.42(-1.40%) |
| Sep 22, 2023 | 29.90 | 46 | -0.10(-0.33%) | |||
| Sep 21, 2023 | 30.03 | 30.03 | 30.00 | 30.00 | 300 | -0.50(-1.64%) |
| Sep 13, 2023 | 30.50 | 0 | +1.00(+3.39%) | |||
| Sep 12, 2023 | 29.75 | 29.75 | 29.50 | 29.50 | 2,466 | -0.25(-0.84%) |
| Sep 08, 2023 | 29.75 | 66 | -1.25(-4.03%) | |||
| Sep 07, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 9,027 | +0.00(+0.00%) |
| Sep 06, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 2,600 | +0.00(+0.00%) |
| Sep 05, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 1,000 | +0.50(+1.64%) |
| Sep 01, 2023 | 30.00 | 30.50 | 30.00 | 30.50 | 21,090 | +0.50(+1.67%) |
| Aug 30, 2023 | 30.00 | 30 | +0.00(+0.00%) | |||
| Aug 22, 2023 | 30.00 | 0 | +0.00(+0.00%) | |||
| Aug 21, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 1,900 | -1.00(-3.23%) |
| Aug 16, 2023 | 31.00 | 0 | +0.96(+3.20%) | |||
| Aug 15, 2023 | 30.25 | 30.25 | 30.04 | 30.04 | 304 | -0.46(-1.51%) |
| Aug 14, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 110 | -0.25(-0.81%) |
| Aug 09, 2023 | 30.75 | 0 | -0.75(-2.38%) | |||
| Aug 08, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 242 | +1.00(+3.28%) |
| Aug 04, 2023 | 30.50 | 0 | +0.50(+1.67%) | |||
| Aug 03, 2023 | 30.10 | 30.10 | 30.00 | 30.00 | 10,201 | -0.49(-1.61%) |
| Aug 01, 2023 | 28.95 | 28.95 | 28.95 | 30.49 | 100 | +0.49(+1.63%) |
| Jul 31, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 300 | +0.00(+0.00%) |
| Jul 28, 2023 | 29.75 | 30.00 | 29.50 | 30.00 | 3,625 | +1.00(+3.45%) |
| Jul 27, 2023 | 28.95 | 29.50 | 28.85 | 29.00 | 8,340 | +0.05(+0.17%) |
| Jul 26, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 2,800 | +0.55(+1.94%) |
| Jul 20, 2023 | 28.40 | 0 | -0.55(-1.90%) | |||
| Jul 12, 2023 | 28.95 | 0 | +0.40(+1.40%) | |||
| Jul 11, 2023 | 28.60 | 28.60 | 28.55 | 28.55 | 3,342 | -0.10(-0.35%) |
| Jul 10, 2023 | 28.75 | 28.75 | 28.65 | 28.65 | 286 | -0.30(-1.04%) |
| Jul 06, 2023 | 28.95 | 0 | +0.00(+0.00%) | |||
| Jul 05, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 1,142 | +0.00(+0.00%) |
| Jun 30, 2023 | 28.95 | 13 | +0.00(+0.00%) | |||
| Jun 29, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 8,045 | +0.05(+0.17%) |
| Jun 14, 2023 | 28.90 | 2 | -0.05(-0.17%) | |||
| Jun 13, 2023 | 28.90 | 28.95 | 28.90 | 28.95 | 10,100 | +0.05(+0.17%) |
| Jun 12, 2023 | 28.40 | 28.90 | 28.37 | 28.90 | 5,001 | +0.05(+0.17%) |
| Jun 09, 2023 | 28.60 | 28.90 | 28.60 | 28.85 | 17,457 | +0.84(+3.00%) |
| Jun 08, 2023 | 28.75 | 28.75 | 28.01 | 28.01 | 1,870 | -0.89(-3.08%) |
| Jun 07, 2023 | 28.95 | 29.00 | 28.90 | 28.90 | 2,000 | +0.05(+0.17%) |
| May 19, 2023 | 28.85 | 0 | +0.00(+0.00%) | |||
| May 18, 2023 | 28.95 | 28.95 | 28.85 | 28.85 | 20,000 | -0.10(-0.35%) |
| May 12, 2023 | 28.95 | 90 | -0.05(-0.17%) | |||
| May 10, 2023 | 29.00 | 90 | +1.31(+4.73%) | |||
| May 09, 2023 | 27.70 | 27.70 | 27.69 | 27.69 | 590 | -0.09(-0.32%) |
| May 08, 2023 | 28.50 | 28.50 | 27.78 | 27.78 | 3,700 | -0.72(-2.53%) |
| May 05, 2023 | 28.51 | 29.05 | 28.50 | 28.50 | 16,691 | -0.50(-1.72%) |
| May 04, 2023 | 30.00 | 30.05 | 29.00 | 29.00 | 13,507 | -1.20(-3.97%) |
| May 03, 2023 | 30.67 | 30.67 | 30.06 | 30.20 | 2,400 | -0.47(-1.53%) |
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.
