CWBC

Historical Stock Prices

$10.05
*  
0.1248
1.23%
Get CWBC Alerts
*Delayed - data as of Jun. 23, 2017  -  Find a broker to begin trading CWBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAR-2017 TO 23-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/23/2017 10.05 10.05 10.05 10.05 303
06/22/2017 10.1749 10.1749 10.1748 10.1748 364
06/21/2017 10.2 10.2 10.005 10.005 1,719
06/20/2017 10.05 10.175 10.05 10.175 1,273
06/19/2017 10.05 10.2 10 10.2 3,403
06/16/2017 10.1488 10.1488 10.05 10.05 829
06/15/2017 10.1 10.1 10 10 574
06/14/2017 10.05 10.15 10 10.15 404
06/13/2017 10.14 10.15 10.05 10.05 4,809
06/12/2017 10.05 10.15 10.05 10.15 4,449
06/09/2017 10.2 10.2 10.1 10.15 8,521
06/08/2017 10 10.2 9.95 10.2 26,533
06/07/2017 10.05 10.15 9.95 10.05 13,804
06/06/2017 10 10 9.95 9.95 2,509
06/05/2017 10.1 10.1 9.95 9.95 13,447
06/02/2017 10.05 10.2 10 10.2 23,827
06/01/2017 10.2 10.2 10 10 2,007
05/31/2017 10.05 10.15 9.95 10.15 4,661
05/30/2017 9.95 10.05 9.95 10 6,820
05/26/2017 9.95 10.14 9.95 10.14 3,810
05/25/2017 10.05 10.2 9.95 10.195 3,779
05/24/2017 10.1749 10.1749 10 10.05 4,287
05/23/2017 10.2 10.2 10.05 10.1003 5,399
05/22/2017 10.1 10.2 10 10.2 7,301
05/19/2017 10.05 10.25 10.05 10.15 1,356
05/18/2017 10.1 10.1 10 10 3,303
05/17/2017 10.1 10.15 10.1 10.1152 9,609
05/16/2017 10.1 10.2299 10.1 10.2299 2,609
05/15/2017 10.1 10.15 10.1 10.15 7,005
05/12/2017 10.25 10.25 10.15 10.15 2,569
05/11/2017 10.25 10.25 10.1 10.1505 1,347
05/10/2017 10.225 10.225 10 10 365
05/09/2017 10.25 10.25 10.25 10.25 4,344
05/08/2017 10.25 10.25 10.25 10.25 918
05/05/2017 10.2 10.25 10.15 10.15 5,878
05/04/2017 10.1 10.1 10.05 10.1 18,518
05/03/2017 10.25 10.25 10 10.095 11,350
05/02/2017 10.1 10.2299 10.1 10.1215 13,142
05/01/2017 10.033 10.05 10 10.05 4,597
04/28/2017 10.1 10.1 10.1 10.1 2,051
04/27/2017 10.1 10.1 10.1 10.1 1,106
04/26/2017 10.0997 10.0997 10.09 10.09 1,182
04/25/2017 10.15 10.225 10.15 10.19 6,724
04/24/2017 10.15 10.1564 9.95 10.1564 2,106
04/21/2017 10.15 10.4 10.15 10.25 2,334
04/20/2017 10.2364 10.2364 10.1301 10.1301 3,856
04/19/2017 10.15 10.15 10.025 10.15 21,671
04/18/2017 10.1 10.1 10.1 10.1 00
04/17/2017 10.081 10.1 10.05 10.1 2,156
04/13/2017 10.222 10.222 10.1 10.1 4,411
04/12/2017 10.15 10.205 10.15 10.2 6,683
04/11/2017 10.1 10.25 10.1 10.15 4,533
04/10/2017 10.15 10.2 10.15 10.15 872
04/07/2017 10.05 10.05 10.05 10.05 194
04/06/2017 10 10 10 10 1,228
04/05/2017 10.15 10.2 9.95 9.95 8,031
04/04/2017 10.2253 10.2253 10.2253 10.2253 131
04/03/2017 10.2 10.3 10.2 10.25 2,573
03/31/2017 10.25 10.25 10.1753 10.2 4,397
03/30/2017 10.15 10.2 10.1 10.2 9,116
03/29/2017 10.25 10.35 10.1 10.1 14,477
03/28/2017 10.2 10.3 10.2 10.2343 4,631
03/27/2017 10.005 10.1648 9.75 10.05 6,627
03/24/2017 9.8 10 9.55 10 3,740
03/23/2017 9.95 9.95 9.9 9.9 1,358
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for CWBC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio