Quantcast

Historical Stock Prices

CWBR 
$5.62
*  
0.08
1.4%
Get CWBR Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading CWBR now
Exchange:NASDAQ
Industry: Health Care
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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 5.67 5.99 5.5 5.63 87,021
07/19/2018 5.59 5.992 5.49 5.7 103,470
07/18/2018 5.56 5.71 5.42 5.59 68,496
07/17/2018 5.7 5.859 5.46 5.56 112,506
07/16/2018 6.08 6.1899 5.65 5.7 149,600
07/13/2018 5.9 6.12 5.72 6.06 113,358
07/12/2018 5.65 6.6 5.63 5.87 319,460
07/11/2018 5.7 5.9023 5.415 5.65 163,895
07/10/2018 6.25 6.27 5.7 5.78 183,898
07/09/2018 6.3 6.34 6.01 6.13 129,702
07/06/2018 6.27 6.72 6.26 6.28 123,369
07/05/2018 6.15 6.49 6.15 6.25 109,407
07/03/2018 6.05 6.57 6.01 6.09 139,620
07/02/2018 6.44 6.5499 5.95 6.04 167,644
06/29/2018 6.64 6.72 6.17 6.55 198,104
06/28/2018 7.55 7.571 6.375 6.71 276,705
06/27/2018 7.3 7.72 7.3 7.55 144,390
06/26/2018 8.22 8.22 7.2 7.22 217,234
06/25/2018 8.19 9 7.9505 8.35 267,093
06/22/2018 9 9.1247 8.11 8.31 2,655,325
06/21/2018 9.9 9.9723 9 9.35 243,346
06/20/2018 9.99 10.074 9.81 9.9 170,998
06/19/2018 9.9 10.1 9.81 9.95 247,944
06/18/2018 10 10.21 9.9 10 411,493
06/15/2018 10.13 10.36 10 10.09 1,171,445
06/14/2018 9.93 10.2854 9.93 10.18 351,450
06/13/2018 10.01 10.789 9.9 10.17 472,529
06/12/2018 9.51 10.44 9.25 10.4 451,600
06/11/2018 8.45 9.25 7.48 9.22 464,738
06/08/2018 8.53 8.53 8.06 8.24 97,060
06/07/2018 8.74 8.85 8.05 8.49 226,493
06/06/2018 7.67 8.88 7.61 8.86 244,012
06/05/2018 8.05 8.05 7.53 7.63 103,868
06/04/2018 7.23 8.38 7.11 7.85 294,991
06/01/2018 6.35 7.1708 6.16 7.1 228,415
05/31/2018 5.97 6.5 5.91 6.05 107,446
05/30/2018 5.73 5.97 5.6499 5.84 82,093
05/29/2018 5.83 5.93 5.55 5.62 60,700
05/25/2018 6.15 6.1623 5.51 5.8 97,645
05/24/2018 6 6.22 5.95 6.21 45,708
05/23/2018 5.85 6.179 5.72 6.04 29,012
05/22/2018 6.13 6.19 5.95 6.06 39,403
05/21/2018 6.05 6.22 6.02 6.02 36,476
05/18/2018 5.95 6.479 5.75 6.04 151,616
05/17/2018 5.98 5.98 5.8049 5.9 27,416
05/16/2018 5.98 6.07 5.76 5.98 48,039
05/15/2018 6.09 6.0984 5.85 6.04 22,143
05/14/2018 6.06 6.24 6 6.04 28,817
05/11/2018 5.88 6.34 5.88 6.1 25,736
05/10/2018 6.24 6.25 5.751 5.91 43,598
05/09/2018 6.4 6.4 6.1 6.24 28,354
05/08/2018 6.19 6.36 6.1 6.35 29,070
05/07/2018 5.8 6.4 5.427 6.29 87,869
05/04/2018 4.95 5.5 4.95 5.4838 33,726
05/03/2018 4.95 5 4.9 4.95 10,915
05/02/2018 5 5 4.9 4.95 32,644
05/01/2018 4.82 5 4.7866 4.97 29,100
04/30/2018 4.77 4.95 4.77 4.85 22,345
04/27/2018 5.8 6.4 5.427 6.29 35,288
04/26/2018 4.8 4.9 4.8 4.8 59,486
04/25/2018 4.9 4.95 4.8 4.8 21,617
04/24/2018 5 5.13 4.82 4.92 60,097
04/23/2018 4.45 5.01 4.45 4.99 58,493
04/20/2018 4.71 4.79 4.44 4.44 50,982
*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?

Smart Portfolio