Mail

CWBK - CW Bancorp

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	28.95	29.00	28.90	28.90	28.90	2,000
06 June 2023	28.85	28.85	28.85	28.85	28.85	-
05 June 2023	28.85	28.85	28.85	28.85	28.85	-
02 June 2023	28.85	28.85	28.85	28.85	28.85	-
01 June 2023	28.85	28.85	28.85	28.85	28.85	-
31 May 2023	28.85	28.85	28.85	28.85	28.85	-
30 May 2023	28.85	28.85	28.85	28.85	28.85	-
26 May 2023	28.85	28.85	28.85	28.85	28.85	-
25 May 2023	28.85	28.85	28.85	28.85	28.85	-
24 May 2023	28.85	28.85	28.85	28.85	28.85	-
23 May 2023	28.85	28.85	28.85	28.85	28.85	-
22 May 2023	28.85	28.85	28.85	28.85	28.85	-
19 May 2023	28.85	28.85	28.85	28.85	28.85	5,000
18 May 2023	28.95	28.95	28.85	28.85	28.85	20,000
17 May 2023	28.95	28.95	28.95	28.95	28.95	-
16 May 2023	28.95	28.95	28.95	28.95	28.95	-
15 May 2023	28.95	28.95	28.95	28.95	28.95	-
12 May 2023	29.00	29.00	28.95	28.95	28.95	31,900
11 May 2023	29.00	29.00	29.00	29.00	29.00	-
10 May 2023	28.00	29.00	27.70	29.00	29.00	8,900
09 May 2023	27.70	27.70	27.69	27.69	27.69	600
08 May 2023	28.50	28.50	27.78	27.78	27.78	3,700
05 May 2023	28.51	29.05	28.50	28.50	28.50	16,700
04 May 2023	30.00	30.05	29.00	29.00	29.00	13,500
03 May 2023	30.67	30.67	30.06	30.20	30.20	2,400
02 May 2023	30.66	30.67	30.66	30.67	30.67	2,700
01 May 2023	31.25	31.25	31.25	31.25	31.25	-
28 Apr 2023	31.25	31.25	31.25	31.25	31.25	-
27 Apr 2023	30.65	31.25	30.60	31.25	31.25	34,200
26 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
25 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
24 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
21 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
20 Apr 2023	31.00	31.00	31.00	31.00	31.00	200
19 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
18 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
17 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
14 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
13 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
12 Apr 2023	31.00	31.00	31.00	31.00	31.00	100
11 Apr 2023	31.00	31.00	31.00	31.00	31.00	200
10 Apr 2023	31.19	31.19	31.19	31.19	31.19	600
06 Apr 2023	30.65	30.65	30.65	30.65	30.65	400
05 Apr 2023	31.18	31.18	31.18	31.18	31.18	100
04 Apr 2023	30.45	30.45	30.25	30.25	30.25	1,300
03 Apr 2023	30.45	30.45	30.45	30.45	30.45	300
31 Mar 2023	30.50	30.50	30.50	30.50	30.50	300
30 Mar 2023	30.25	30.25	30.25	30.25	30.25	200
29 Mar 2023	31.00	31.00	31.00	31.00	31.00	500
28 Mar 2023	30.15	30.44	30.15	30.44	30.44	3,200
27 Mar 2023	30.02	30.02	30.02	30.02	30.02	100
24 Mar 2023	30.25	30.25	30.25	30.25	30.25	-
23 Mar 2023	30.15	30.25	30.15	30.25	30.25	7,600
22 Mar 2023	30.25	30.25	30.25	30.25	30.25	600
21 Mar 2023	30.01	31.00	30.01	30.25	30.25	5,700
20 Mar 2023	30.16	30.16	30.16	30.16	30.16	-
17 Mar 2023	30.16	30.16	30.16	30.16	30.16	-
16 Mar 2023	28.51	31.95	28.51	30.16	30.16	3,800
15 Mar 2023	32.00	32.99	30.11	32.50	32.50	39,600
14 Mar 2023	31.75	33.00	31.75	32.00	32.00	9,000
13 Mar 2023	32.44	33.50	31.50	33.50	33.50	900
10 Mar 2023	33.90	33.90	32.47	33.50	33.50	2,500
09 Mar 2023	34.00	34.00	34.00	34.00	34.00	4,700
09 Mar 2023	0.23 Dividend
08 Mar 2023	34.00	34.00	34.00	34.00	33.77	100
07 Mar 2023	35.05	35.05	33.50	34.25	34.02	16,100
06 Mar 2023	35.39	35.39	35.39	35.39	35.15	100
03 Mar 2023	35.39	35.40	35.39	35.40	35.16	3,100
02 Mar 2023	34.61	34.61	34.61	34.61	34.38	-
01 Mar 2023	34.61	34.61	34.61	34.61	34.38	-
28 Feb 2023	34.60	34.61	34.60	34.61	34.38	2,500
27 Feb 2023	35.50	35.50	35.50	35.50	35.26	-
24 Feb 2023	34.75	35.50	34.75	35.50	35.26	9,700
23 Feb 2023	34.75	35.35	34.75	35.35	35.11	2,100
22 Feb 2023	34.80	34.80	34.80	34.80	34.56	-
21 Feb 2023	34.80	34.80	34.80	34.80	34.56	-
17 Feb 2023	34.80	34.80	34.80	34.80	34.56	-
16 Feb 2023	34.80	34.80	34.80	34.80	34.56	-
15 Feb 2023	34.80	34.80	34.80	34.80	34.56	-
14 Feb 2023	34.80	34.80	34.80	34.80	34.56	-
13 Feb 2023	35.35	35.35	34.80	34.80	34.56	8,400
10 Feb 2023	35.00	35.00	34.68	34.68	34.45	300
09 Feb 2023	35.00	35.00	35.00	35.00	34.76	-
08 Feb 2023	34.25	35.00	34.25	35.00	34.76	2,700
07 Feb 2023	35.00	35.00	34.10	34.10	33.87	800
06 Feb 2023	34.50	34.65	34.08	34.50	34.27	15,600
03 Feb 2023	34.75	34.75	34.50	34.50	34.27	10,200
02 Feb 2023	35.00	35.00	35.00	35.00	34.76	-
01 Feb 2023	35.00	35.00	35.00	35.00	34.76	-
31 Jan 2023	35.50	35.50	35.00	35.00	34.76	400
30 Jan 2023	33.00	41.00	33.00	35.00	34.76	2,100
27 Jan 2023	32.48	32.48	32.48	32.48	32.26	-
26 Jan 2023	31.60	32.48	31.60	32.48	32.26	5,700
25 Jan 2023	31.50	31.50	31.50	31.50	31.29	-
24 Jan 2023	31.50	31.50	31.50	31.50	31.29	-
23 Jan 2023	31.50	31.50	31.50	31.50	31.29	2,700
20 Jan 2023	31.50	31.50	31.50	31.50	31.29	800
19 Jan 2023	31.50	31.50	31.50	31.50	31.29	-
18 Jan 2023	31.50	31.50	31.50	31.50	31.29	-
17 Jan 2023	31.50	31.50	31.50	31.50	31.29	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...