CWBC

Historical Stock Prices

$6.7
*  
0.09
1.33%
Get CWBC Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 6.75 6.79 6.7 6.7 918
08/27/2015 6.74 6.79 6.67 6.79 13,502
08/26/2015 6.75 6.79 6.69 6.79 25,569
08/25/2015 6.78 6.78 6.76 6.76 800
08/24/2015 6.76 6.76 6.76 6.76 00
08/21/2015 6.75 6.79 6.75 6.76 9,712
08/20/2015 6.752 6.752 6.75 6.751 1,976
08/19/2015 6.73 6.75 6.73 6.75 3,838
08/18/2015 6.72 6.72 6.72 6.72 300
08/17/2015 6.735 6.74 6.731 6.74 3,691
08/14/2015 6.73 6.74 6.6 6.68 3,233
08/13/2015 6.79 6.7901 6.79 6.7901 2,464
08/12/2015 6.84 6.85 6.84 6.84 3,359
08/11/2015 6.8201 6.8201 6.82 6.82 1,600
08/10/2015 6.77 6.77 6.77 6.77 00
08/07/2015 6.773 6.773 6.77 6.77 1,082
08/06/2015 6.81 6.81 6.81 6.81 00
08/05/2015 6.75 6.81 6.75 6.81 1,994
08/04/2015 6.74 6.79 6.74 6.79 1,400
08/03/2015 6.71 6.74 6.71 6.72 2,969
07/31/2015 6.7 6.71 6.7 6.71 200
07/30/2015 6.67 6.7 6.63 6.7 1,516
07/29/2015 6.64 6.74 6.64 6.74 5,200
07/28/2015 6.62 6.69 6.62 6.62 1,712
07/27/2015 6.65 6.699 6.61 6.699 13,078
07/24/2015 6.67 6.74 6.65 6.74 18,499
07/23/2015 6.68 6.6899 6.68 6.6871 3,512
07/22/2015 6.64 6.64 6.64 6.64 100
07/21/2015 6.63 6.69 6.63 6.69 2,989
07/20/2015 6.63 6.63 6.63 6.63 5,860
07/17/2015 6.6299 6.63 6.6299 6.63 600
07/16/2015 6.6 6.6 6.6 6.6 100
07/15/2015 6.6499 6.65 6.6005 6.64 10,375
07/14/2015 6.65 6.65 6.65 6.65 901
07/13/2015 6.629 6.629 6.6 6.6 600
07/10/2015 6.6 6.64 6.6 6.64 936
07/09/2015 6.6 6.6001 6.6 6.6001 1,312
07/08/2015 6.65 6.65 6.6 6.62 1,494
07/07/2015 6.6 6.64 6.6 6.64 248
07/06/2015 6.65 6.65 6.65 6.65 152
07/02/2015 6.6 6.65 6.6 6.61 1,150
07/01/2015 6.59 6.68 6.59 6.6 1,607
06/30/2015 6.68 6.68 6.6 6.6 205
06/29/2015 6.62 6.65 6.62 6.65 2,205
06/26/2015 6.59 6.68 6.59 6.68 804
06/25/2015 6.6 6.6 6.59 6.59 735
06/24/2015 6.6 6.66 6.59 6.6 2,202
06/23/2015 6.68 6.68 6.61 6.68 2,085
06/22/2015 6.53 6.53 6.53 6.53 107
06/19/2015 6.63 6.63 6.63 6.63 321
06/18/2015 6.46 6.5 6.46 6.5 1,682
06/17/2015 6.5201 6.5201 6.5201 6.5201 00
06/16/2015 6.491 6.5201 6.491 6.5201 1,337
06/15/2015 6.51 6.51 6.51 6.51 00
06/12/2015 6.7 6.7001 6.51 6.51 37,807
06/11/2015 6.76 6.79 6.66 6.66 11,271
06/10/2015 6.8015 6.8015 6.8015 6.8015 2,232
06/09/2015 6.83 6.83 6.83 6.83 100
06/08/2015 6.71 6.71 6.71 6.71 00
06/05/2015 6.85 6.85 6.71 6.71 6,256
06/04/2015 6.8 6.84 6.8 6.8 13,322
06/03/2015 6.81 6.81 6.8 6.8064 1,500
06/02/2015 6.8 6.8 6.8 6.8 00
06/01/2015 6.8 6.84 6.8 6.8 10,720
05/29/2015 6.781 6.8 6.71 6.8 2,655
05/28/2015 6.7493 6.7493 6.7493 6.7493 1,026
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?