Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.14	17.14	17.14	17.14	139	+0.14(+0.82%)
Apr 29, 2020	16.75	17.00	16.75	17.00	31,449	+0.24(+1.43%)
Apr 28, 2020	16.76	16.77	16.76	16.76	1,850	-0.01(-0.06%)
Apr 27, 2020	16.75	16.77	16.75	16.77	1,521	-0.08(-0.47%)
Apr 23, 2020		16.85	16.85	16.85	0	+0.35(+2.12%)
Apr 22, 2020	16.55	16.55	16.50	16.50	1,634	+0.00(+0.00%)
Apr 20, 2020		16.50	16.50	16.50	0	+0.00(+0.00%)
Apr 17, 2020	16.50	16.50	16.50	16.50	2,000	+0.00(+0.00%)
Apr 16, 2020	16.50	16.50	16.50	16.50	1,695	-0.10(-0.60%)
Apr 15, 2020	16.60	16.60	16.60	16.60	2,500	+0.00(+0.00%)
Apr 13, 2020		16.60	16.60	16.60	0	+0.00(+0.00%)
Apr 09, 2020	16.55	17.00	16.50	16.60	23,700	-0.40(-2.35%)
Apr 08, 2020	16.75	17.00	16.75	17.00	6,900	+0.50(+3.03%)
Apr 07, 2020	16.50	16.50	16.50	16.50	2,300	-0.33(-1.94%)
Apr 03, 2020		16.83	16.83	16.83	0	-0.16(-0.96%)
Apr 02, 2020	16.50	16.99	16.50	16.99	408	+0.49(+2.97%)
Apr 01, 2020		16.50	16.50	16.50	40	+0.00(+0.00%)
Mar 30, 2020		16.50	16.50	16.50	0	+0.00(+0.00%)
Mar 27, 2020	16.50	16.50	16.50	16.50	3,000	-0.50(-2.94%)
Mar 26, 2020	17.00	17.00	17.00	17.00	1,700	+0.75(+4.62%)
Mar 24, 2020		16.25	16.25	16.25	0	-0.05(-0.31%)
Mar 23, 2020	17.05	17.05	16.25	16.30	1,750	-0.76(-4.45%)
Mar 20, 2020		17.06	17.06	17.06	6	+0.00(+0.00%)
Mar 19, 2020	17.06	17.06	17.06	17.06	4,080	-0.94(-5.22%)
Mar 18, 2020	18.05	18.05	18.00	18.00	2,640	-1.00(-5.26%)
Mar 17, 2020	19.25	19.25	19.00	19.00	25,080	-1.00(-5.00%)
Mar 16, 2020	21.73	21.73	18.00	20.00	11,400	-1.15(-5.44%)
Mar 13, 2020	20.25	21.15	20.25	21.15	4,900	+0.04(+0.19%)
Mar 12, 2020	21.15	21.15	21.11	21.11	10,810	-0.04(-0.19%)
Mar 11, 2020	21.15	21.15	21.15	21.15	20,494	+0.00(+0.00%)
Mar 10, 2020	21.15	21.15	21.12	21.15	11,100	+0.00(+0.00%)
Mar 09, 2020	22.26	22.26	21.15	21.15	900	-1.85(-8.04%)
Mar 03, 2020		23.00	23.00	23.00	0	+0.00(+0.00%)
Feb 28, 2020		23.00	23.00	23.00	0	-0.15(-0.65%)
Feb 27, 2020	23.20	23.20	23.15	23.15	900	-0.05(-0.22%)
Feb 26, 2020	23.26	23.26	23.20	23.20	892	-0.10(-0.43%)
Feb 25, 2020	23.34	23.39	23.30	23.30	1,505	-0.10(-0.43%)
Feb 24, 2020	23.40	23.40	23.40	23.40	106	+0.00(+0.00%)
Feb 21, 2020		23.40	23.40	23.40	10	+0.00(+0.00%)
Feb 20, 2020	23.40	23.40	23.40	23.40	160	-0.05(-0.21%)
Feb 19, 2020	23.45	23.45	23.45	23.45	100	-0.05(-0.21%)
Feb 18, 2020	23.50	23.50	23.50	23.50	5,080	-0.19(-0.80%)
Feb 14, 2020	23.60	23.74	23.45	23.69	12,200	+0.24(+1.02%)
Feb 13, 2020	23.60	23.60	23.40	23.45	3,851	-0.05(-0.21%)
Feb 12, 2020	23.50	23.50	23.50	23.50	500	+0.14(+0.60%)
Feb 11, 2020		23.36	23.36	23.36	50	+0.00(+0.00%)
Feb 10, 2020	23.90	23.90	23.36	23.36	10,996	-0.84(-3.47%)
Feb 06, 2020		24.20	24.20	24.20	0	+0.35(+1.47%)
Feb 05, 2020	23.78	23.85	23.78	23.85	1,700	+0.06(+0.25%)
Feb 04, 2020		23.79	23.79	23.79	20	+0.00(+0.00%)
Feb 03, 2020	23.79	23.79	23.79	23.79	200	+0.00(+0.00%)
Jan 31, 2020	23.74	23.79	23.73	23.79	14,700	+0.04(+0.17%)
Jan 28, 2020		23.75	23.75	23.75	0	+0.50(+2.15%)
Jan 27, 2020	23.46	23.46	23.25	23.25	2,720	-0.60(-2.52%)
Jan 23, 2020		23.85	23.85	23.85	0	+0.39(+1.66%)
Jan 22, 2020	23.50	23.50	23.46	23.46	2,500	-0.39(-1.64%)
Jan 21, 2020	23.85	23.85	23.85	23.85	22,761	+0.39(+1.66%)
Jan 17, 2020		23.46	23.46	23.46	1	+0.00(+0.00%)
Jan 15, 2020		23.46	23.46	23.46	0	-0.04(-0.17%)
Jan 14, 2020	23.52	23.62	23.50	23.50	10,700	+0.00(+0.00%)
Jan 13, 2020	23.50	23.51	23.50	23.50	1,900	+0.04(+0.17%)
Jan 10, 2020	23.46	23.46	23.46	23.46	100	-0.10(-0.42%)
Jan 09, 2020	23.56	23.56	23.56	23.56	2,323	-0.04(-0.17%)
Jan 07, 2020		23.60	23.60	23.60	0	-0.05(-0.21%)
Jan 06, 2020		23.65	23.65	23.65	7	+0.00(+0.00%)
Jan 03, 2020	23.66	23.66	23.65	23.65	300	-0.35(-1.46%)
Jan 02, 2020		24.00	24.00	24.00	2	+0.00(+0.00%)
Dec 31, 2019	24.00	24.00	24.00	24.00	200	+0.30(+1.27%)
Dec 30, 2019	23.60	23.70	23.60	23.70	550	-0.10(-0.42%)
Dec 23, 2019		23.80	23.80	23.80	0	-0.25(-1.04%)
Dec 20, 2019	24.05	24.05	24.05	24.05	400	+0.05(+0.21%)
Dec 19, 2019	24.00	24.00	24.00	24.00	754	-0.06(-0.25%)
Dec 17, 2019		24.06	24.06	24.06	0	+0.01(+0.04%)
Dec 16, 2019	24.05	24.05	24.05	24.05	5,192	+0.00(+0.00%)
Dec 13, 2019	24.05	24.05	24.05	24.05	100	-0.45(-1.84%)
Dec 12, 2019	24.50	24.50	24.50	24.50	300	+0.00(+0.00%)
Dec 09, 2019		24.50	24.50	24.50	0	+0.70(+2.94%)
Dec 05, 2019		23.80	23.80	23.80	0	-0.45(-1.86%)
Dec 03, 2019		24.25	24.25	24.25	0	+0.00(+0.00%)
Dec 02, 2019		24.25	24.25	24.25	10	+0.00(+0.00%)
Nov 29, 2019	24.25	24.25	24.25	24.25	100	+0.25(+1.04%)
Nov 22, 2019		24.00	24.00	24.00	0	+0.00(+0.00%)
Nov 20, 2019		24.00	24.00	24.00	0	+0.00(+0.00%)
Nov 19, 2019	23.75	24.00	23.70	24.00	8,097	+0.30(+1.27%)
Nov 18, 2019	23.70	23.70	23.70	23.70	268	+0.00(+0.00%)
Nov 15, 2019	23.70	23.70	23.70	23.70	600	+0.00(+0.00%)
Nov 14, 2019	23.70	23.70	23.70	23.70	510	+0.05(+0.21%)
Nov 12, 2019		23.65	23.65	23.65	0	+0.00(+0.00%)
Nov 11, 2019	24.00	24.00	23.61	23.65	17,837	-0.85(-3.47%)
Nov 07, 2019		24.50	24.50	24.50	0	+0.50(+2.08%)
Nov 06, 2019	24.00	24.00	24.00	24.00	100	+0.42(+1.78%)
Nov 05, 2019	23.58	23.58	23.58	23.58	6,000	-0.42(-1.75%)
Nov 04, 2019		24.00	24.00	24.00	8	+0.00(+0.00%)
Nov 01, 2019		24.00	24.00	24.00	10	+0.00(+0.00%)
Oct 30, 2019		24.00	24.00	24.00	0	+0.25(+1.05%)
Oct 25, 2019		23.75	23.75	23.75	0	+0.20(+0.85%)
Oct 24, 2019	23.55	23.55	23.55	23.55	5,000	-0.20(-0.84%)
Oct 23, 2019	23.25	23.75	23.25	23.75	1,300	+0.75(+3.26%)
Oct 22, 2019	22.95	23.00	22.95	23.00	300	+0.35(+1.55%)
Oct 17, 2019		22.65	22.65	22.65	0	+0.22(+0.98%)
Oct 16, 2019		22.43	22.43	22.43	7	+0.00(+0.00%)
Oct 15, 2019		22.43	22.43	22.43	10	+0.00(+0.00%)
Oct 14, 2019		22.43	22.43	22.43	6	+0.00(+0.00%)
Oct 11, 2019		22.43	22.43	22.43	1	+0.00(+0.00%)
Oct 09, 2019		22.43	22.43	22.43	0	-0.57(-2.48%)
Oct 01, 2019		23.00	23.00	23.00	0	+0.70(+3.14%)
Sep 27, 2019		22.30	22.30	22.30	0	+0.55(+2.53%)
Sep 26, 2019	21.75	21.75	21.75	21.75	100	+0.00(+0.00%)
Sep 25, 2019	21.75	21.75	21.75	21.75	1,000	-0.55(-2.47%)
Sep 24, 2019		22.30	22.30	22.30	10	+0.00(+0.00%)
Sep 23, 2019		22.30	22.30	22.30	4	+0.00(+0.00%)
Sep 20, 2019		22.30	22.30	22.30	10	+0.00(+0.00%)
Sep 19, 2019	21.76	22.30	21.76	22.30	7,550	+0.10(+0.45%)
Sep 18, 2019	22.10	22.20	22.10	22.20	280	+0.20(+0.91%)
Sep 17, 2019	21.95	22.00	21.95	22.00	500	+0.42(+1.94%)
Sep 16, 2019	21.45	21.95	21.45	21.58	9,758	+0.13(+0.61%)
Sep 13, 2019	21.45	21.45	21.45	21.45	200	+0.05(+0.23%)
Sep 12, 2019	21.39	21.44	21.39	21.40	3,000	+0.54(+2.59%)
Sep 11, 2019	20.86	20.86	20.86	20.86	300	+0.20(+0.97%)
Sep 09, 2019		20.66	20.66	20.66	0	+0.06(+0.29%)
Sep 06, 2019	21.08	21.08	20.60	20.60	10,800	-0.70(-3.30%)
Sep 04, 2019		21.30	21.30	21.30	0	-0.02(-0.08%)
Sep 03, 2019		21.32	21.32	21.32	20	+0.00(+0.00%)
Aug 29, 2019		21.32	21.32	21.32	0	-0.03(-0.14%)
Aug 28, 2019	21.35	21.35	21.35	21.35	200	+0.00(+0.00%)
Aug 27, 2019	21.35	21.35	21.35	21.35	202	-0.05(-0.23%)
Aug 26, 2019		21.40	21.40	21.40	30	+0.00(+0.00%)
Aug 23, 2019	21.55	21.55	21.40	21.40	700	+0.01(+0.07%)
Aug 21, 2019		21.39	21.39	21.39	0	+0.02(+0.07%)
Aug 20, 2019	21.41	21.41	21.37	21.37	1,223	-0.04(-0.19%)
Aug 19, 2019	21.45	21.45	21.41	21.41	900	-0.09(-0.42%)
Aug 14, 2019		21.50	21.50	21.50	0	+0.00(+0.00%)
Aug 13, 2019	21.50	21.50	21.50	21.50	13,400	-0.05(-0.23%)
Aug 12, 2019	21.55	21.55	21.55	21.55	2,500	+0.05(+0.23%)
Aug 09, 2019	21.50	21.50	21.50	21.50	500	+0.02(+0.09%)
Aug 08, 2019	21.50	21.50	21.37	21.48	5,688	-0.02(-0.09%)
Aug 07, 2019	21.50	21.50	21.50	21.50	381	-0.01(-0.05%)
Aug 06, 2019	21.60	21.60	21.51	21.51	751	-0.06(-0.28%)
Aug 05, 2019	21.75	21.75	21.57	21.57	1,450	-0.28(-1.28%)
Aug 02, 2019	21.70	21.95	21.65	21.85	1,800	+0.30(+1.39%)
Aug 01, 2019	21.62	21.62	21.55	21.55	11,533	-0.20(-0.92%)
Jul 31, 2019	21.60	21.75	21.60	21.75	37,297	+0.15(+0.69%)
Jul 30, 2019	21.60	21.60	21.60	21.60	73,061	+0.05(+0.23%)
Jul 26, 2019		21.55	21.55	21.55	0	+0.00(+0.00%)
Jul 25, 2019	21.55	21.55	21.55	21.55	1,000	+0.04(+0.19%)
Jul 23, 2019		21.51	21.51	21.51	0	-0.04(-0.19%)
Jul 22, 2019	21.70	21.70	21.55	21.55	1,700	+0.05(+0.23%)
Jul 19, 2019	21.55	21.65	21.50	21.50	16,400	+0.10(+0.47%)
Jul 18, 2019	21.50	21.50	21.40	21.40	2,100	+0.00(+0.00%)
Jul 17, 2019	21.40	21.40	21.40	21.40	2,400	+0.20(+0.94%)
Jul 16, 2019	21.40	21.55	21.20	21.20	9,027	-0.18(-0.84%)
Jul 15, 2019	21.20	21.38	21.20	21.38	42,240	+0.18(+0.85%)
Jul 12, 2019	21.29	21.29	21.20	21.20	1,700	+0.00(+0.00%)
Jul 11, 2019	20.82	21.20	20.82	21.20	5,600	+0.40(+1.92%)
Jul 10, 2019	20.80	20.84	20.80	20.80	3,560	+0.00(+0.00%)
Jul 09, 2019	20.80	20.80	20.80	20.80	750	-0.05(-0.24%)
Jul 08, 2019	20.90	21.20	20.85	20.85	4,656	+0.10(+0.48%)
Jul 05, 2019	20.75	20.75	20.75	20.75	100	+0.00(+0.00%)
Jul 01, 2019		20.75	20.75	20.75	0	+0.00(+0.00%)
Jun 27, 2019		20.75	20.75	20.75	0	-0.03(-0.14%)
Jun 26, 2019	20.70	20.78	20.68	20.78	3,345	+0.06(+0.28%)
Jun 25, 2019	20.70	20.72	20.70	20.72	24,499	+0.02(+0.11%)
Jun 24, 2019	20.70	20.70	20.70	20.70	1,116	-0.15(-0.72%)
Jun 20, 2019		20.85	20.85	20.85	0	+0.04(+0.19%)
Jun 14, 2019		20.81	20.81	20.81	0	+0.00(+0.00%)
Jun 13, 2019	20.85	20.85	20.81	20.81	20,200	-0.09(-0.43%)
Jun 12, 2019	21.00	21.00	20.90	20.90	10,851	-0.11(-0.52%)
Jun 11, 2019	21.01	21.01	21.01	21.01	193	+0.01(+0.05%)
Jun 10, 2019	21.01	21.01	21.00	21.00	446	-0.01(-0.05%)
Jun 05, 2019		21.01	21.01	21.01	0	+0.00(+0.00%)
Jun 04, 2019	21.05	21.05	21.01	21.01	250	-0.29(-1.36%)
May 31, 2019		21.30	21.30	21.30	0	-0.05(-0.23%)
May 28, 2019		21.35	21.35	21.35	0	+0.05(+0.23%)
May 24, 2019	21.30	21.30	21.30	21.30	100	-0.01(-0.05%)
May 21, 2019		21.31	21.31	21.31	0	-0.34(-1.57%)
May 20, 2019	21.36	21.65	21.36	21.65	506	+0.30(+1.41%)
May 17, 2019	21.35	21.35	21.35	21.35	100	+0.05(+0.23%)
May 15, 2019		21.30	21.30	21.30	0	-0.05(-0.23%)
May 14, 2019	21.35	21.35	21.35	21.35	600	+0.05(+0.23%)
May 13, 2019	21.30	21.30	21.30	21.30	192	+0.00(+0.00%)
May 08, 2019		21.30	21.30	21.30	0	-0.06(-0.28%)

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.

Cw Bancorp (OP: CWBK )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Cw Bancorp (OP: CWBK )

Historical Prices

Sections

Services

Sweetwater Reporter