Cw Bancorp (OP: CWBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 29.58 | 29.58 | 29.58 | 40 | +0.00(+0.00%) | |
| Apr 29, 2021 | 29.58 | 29.58 | 29.58 | 29.58 | 100 | +2.05(+7.45%) |
| Apr 28, 2021 | 26.89 | 29.00 | 26.89 | 27.53 | 30,035 | +1.23(+4.68%) |
| Apr 27, 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 500 | -0.45(-1.68%) |
| Apr 22, 2021 | 26.75 | 26.75 | 26.75 | 0 | -0.25(-0.93%) | |
| Apr 21, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 20,014 | +0.00(+0.00%) |
| Apr 19, 2021 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Apr 16, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 10,000 | -0.11(-0.41%) |
| Apr 14, 2021 | 27.11 | 27.11 | 27.11 | 0 | -0.41(-1.49%) | |
| Apr 13, 2021 | 27.52 | 27.52 | 27.52 | 27.52 | 2,500 | -0.23(-0.83%) |
| Apr 12, 2021 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | +0.23(+0.84%) |
| Apr 08, 2021 | 27.52 | 27.52 | 27.52 | 0 | +0.52(+1.93%) | |
| Apr 01, 2021 | 27.00 | 27.00 | 27.00 | 0 | +0.75(+2.86%) | |
| Mar 31, 2021 | 26.25 | 26.25 | 26.25 | 87 | +0.00(+0.00%) | |
| Mar 30, 2021 | 26.25 | 26.25 | 26.25 | 34 | +0.00(+0.00%) | |
| Mar 29, 2021 | 26.25 | 26.25 | 26.25 | 24 | +0.00(+0.00%) | |
| Mar 26, 2021 | 25.25 | 26.25 | 25.25 | 26.25 | 300 | +1.25(+5.00%) |
| Mar 24, 2021 | 25.00 | 25.00 | 25.00 | 0 | -0.46(-1.81%) | |
| Mar 22, 2021 | 25.46 | 25.46 | 25.46 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 25.46 | 25.46 | 25.46 | 0 | +1.46(+6.08%) | |
| Mar 16, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Mar 15, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 1,300 | -1.00(-4.00%) |
| Mar 12, 2021 | 24.49 | 25.00 | 24.49 | 25.00 | 1,900 | +0.50(+2.04%) |
| Mar 10, 2021 | 24.50 | 24.50 | 24.50 | 0 | +0.50(+2.08%) | |
| Mar 05, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.25(+1.05%) | |
| Mar 04, 2021 | 23.50 | 23.75 | 23.00 | 23.75 | 3,326 | +0.70(+3.04%) |
| Mar 03, 2021 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | +0.04(+0.17%) |
| Mar 01, 2021 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 23.10 | 23.10 | 23.01 | 23.01 | 800 | -0.14(-0.60%) |
| Feb 25, 2021 | 23.15 | 23.38 | 23.15 | 23.15 | 627 | -0.23(-0.98%) |
| Feb 24, 2021 | 23.38 | 23.38 | 23.38 | 2 | +0.00(+0.00%) | |
| Feb 22, 2021 | 23.38 | 23.38 | 23.38 | 0 | -0.37(-1.56%) | |
| Feb 18, 2021 | 23.75 | 23.75 | 23.75 | 0 | +0.70(+3.04%) | |
| Feb 17, 2021 | 24.05 | 24.50 | 23.05 | 23.05 | 615 | -1.00(-4.16%) |
| Feb 16, 2021 | 24.05 | 24.05 | 24.05 | 60 | +0.00(+0.00%) | |
| Feb 12, 2021 | 24.05 | 24.05 | 24.05 | 41 | +0.00(+0.00%) | |
| Feb 11, 2021 | 24.50 | 24.50 | 24.05 | 24.05 | 200 | -0.95(-3.80%) |
| Feb 10, 2021 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) | |
| Feb 08, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Feb 04, 2021 | 25.00 | 25.00 | 25.00 | 0 | +1.85(+7.99%) | |
| Feb 03, 2021 | 23.55 | 23.55 | 23.15 | 23.15 | 4,100 | -0.60(-2.53%) |
| Feb 02, 2021 | 23.75 | 24.00 | 23.75 | 23.75 | 9,287 | -0.25(-1.04%) |
| Feb 01, 2021 | 23.50 | 24.00 | 23.50 | 24.00 | 840 | +1.00(+4.35%) |
| Jan 29, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 300 | +0.00(+0.00%) |
| Jan 28, 2021 | 23.50 | 24.00 | 23.00 | 23.00 | 3,770 | +0.00(+0.00%) |
| Jan 27, 2021 | 21.50 | 23.00 | 21.50 | 23.00 | 1,300 | +1.73(+8.13%) |
| Jan 26, 2021 | 20.79 | 21.27 | 20.79 | 21.27 | 401 | +1.12(+5.56%) |
| Jan 25, 2021 | 20.15 | 20.15 | 20.15 | 20.15 | 124 | +0.15(+0.75%) |
| Jan 22, 2021 | 20.00 | 20.03 | 20.00 | 20.00 | 5,200 | -0.10(-0.50%) |
| Jan 21, 2021 | 20.10 | 20.10 | 20.10 | 20.10 | 4,300 | +0.10(+0.50%) |
| Jan 20, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 1,678 | +0.00(+0.00%) |
| Jan 19, 2021 | 20.00 | 20.00 | 20.00 | 30 | +0.00(+0.00%) | |
| Jan 15, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 600 | -0.25(-1.23%) |
| Jan 14, 2021 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | +1.05(+5.47%) |
| Jan 13, 2021 | 19.20 | 19.20 | 19.20 | 30 | +0.00(+0.00%) | |
| Jan 11, 2021 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) | |
| Jan 08, 2021 | 19.70 | 19.70 | 19.20 | 19.20 | 500 | -0.50(-2.54%) |
| Jan 07, 2021 | 19.50 | 19.70 | 19.15 | 19.70 | 1,301 | -1.09(-5.24%) |
| Jan 06, 2021 | 20.79 | 20.79 | 20.79 | 50 | +0.00(+0.00%) | |
| Jan 05, 2021 | 20.79 | 20.79 | 20.79 | 81 | +0.00(+0.00%) | |
| Jan 04, 2021 | 20.79 | 20.79 | 20.79 | 20.79 | 101 | +0.69(+3.43%) |
| Dec 31, 2020 | 20.10 | 20.10 | 20.10 | 7,344 | +1.00(+5.24%) | |
| Dec 30, 2020 | 18.75 | 20.00 | 18.75 | 19.10 | 7,344 | +0.30(+1.60%) |
| Dec 29, 2020 | 19.00 | 19.00 | 18.80 | 18.80 | 2,015 | +0.05(+0.27%) |
| Dec 28, 2020 | 18.95 | 19.05 | 18.65 | 18.75 | 12,189 | +0.00(+0.00%) |
| Dec 24, 2020 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | +0.00(+0.00%) |
| Dec 22, 2020 | 18.75 | 18.75 | 18.75 | 0 | +0.15(+0.81%) | |
| Dec 21, 2020 | 18.35 | 18.60 | 18.35 | 18.60 | 1,104 | +0.00(+0.00%) |
| Dec 18, 2020 | 19.00 | 19.00 | 18.60 | 18.60 | 800 | -0.18(-0.96%) |
| Dec 17, 2020 | 18.75 | 18.79 | 18.75 | 18.78 | 3,035 | +0.28(+1.51%) |
| Dec 16, 2020 | 18.50 | 18.50 | 18.38 | 18.50 | 525 | +0.25(+1.37%) |
| Dec 10, 2020 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) | |
| Dec 08, 2020 | 18.25 | 18.25 | 18.25 | 0 | -0.25(-1.35%) | |
| Dec 07, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 1,000 | +0.25(+1.37%) |
| Dec 04, 2020 | 18.25 | 18.25 | 18.25 | 55 | +0.00(+0.00%) | |
| Dec 03, 2020 | 18.50 | 18.55 | 18.25 | 18.25 | 3,121 | -0.25(-1.35%) |
| Dec 02, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 1,400 | +0.00(+0.00%) |
| Dec 01, 2020 | 18.55 | 18.55 | 18.50 | 18.50 | 6,281 | -0.05(-0.27%) |
| Nov 30, 2020 | 18.50 | 18.55 | 18.50 | 18.55 | 2,044 | +0.05(+0.27%) |
| Nov 25, 2020 | 18.50 | 18.50 | 18.50 | 0 | -0.13(-0.70%) | |
| Nov 24, 2020 | 17.99 | 18.63 | 17.99 | 18.63 | 28,475 | +0.87(+4.90%) |
| Nov 23, 2020 | 17.76 | 17.76 | 17.76 | 17.76 | 135 | +0.00(+0.00%) |
| Nov 19, 2020 | 17.76 | 17.76 | 17.76 | 17.76 | 135 | +0.01(+0.06%) |
| Nov 18, 2020 | 17.75 | 17.75 | 17.75 | 170 | +0.00(+0.00%) | |
| Nov 17, 2020 | 17.99 | 18.00 | 17.75 | 17.75 | 6,795 | +0.05(+0.28%) |
| Nov 16, 2020 | 17.72 | 17.72 | 17.70 | 17.70 | 5,470 | -0.20(-1.12%) |
| Nov 13, 2020 | 17.85 | 17.90 | 17.75 | 17.90 | 29,800 | -0.09(-0.50%) |
| Nov 12, 2020 | 17.99 | 17.99 | 17.99 | 17.99 | 100 | +0.00(+0.00%) |
| Nov 10, 2020 | 17.99 | 17.99 | 17.99 | 0 | +0.39(+2.22%) | |
| Nov 09, 2020 | 17.65 | 18.00 | 17.25 | 17.60 | 11,498 | +0.60(+3.53%) |
| Nov 05, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.05(+0.29%) | |
| Nov 04, 2020 | 16.95 | 16.95 | 16.95 | 16.95 | 405 | -0.05(-0.29%) |
| Nov 03, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 135 | +0.05(+0.29%) |
| Nov 02, 2020 | 16.95 | 16.95 | 16.95 | 16.95 | 1,400 | +0.00(+0.00%) |
| Oct 30, 2020 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | +0.00(+0.00%) |
| Oct 29, 2020 | 16.95 | 16.95 | 16.95 | 16.95 | 1,200 | +0.00(+0.00%) |
| Oct 28, 2020 | 16.95 | 16.95 | 16.95 | 16.95 | 150 | -0.05(-0.29%) |
| Oct 22, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Oct 20, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 17.00 | 17.00 | 17.00 | 37 | +0.00(+0.00%) | |
| Oct 16, 2020 | 17.00 | 17.00 | 17.00 | 60 | +0.00(+0.00%) | |
| Oct 15, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.00(+0.00%) |
| Oct 14, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 737 | +0.00(+0.00%) |
| Oct 13, 2020 | 16.75 | 17.00 | 16.50 | 17.00 | 2,700 | +0.00(+0.00%) |
| Oct 12, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | +0.00(+0.00%) |
| Oct 07, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.25(+1.49%) | |
| Oct 02, 2020 | 16.75 | 16.75 | 16.75 | 0 | -0.15(-0.89%) | |
| Oct 01, 2020 | 16.75 | 16.90 | 16.75 | 16.90 | 736 | +0.35(+2.11%) |
| 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%) |
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.
