Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chartwell Retirement (OP: CWSRF )

9.000 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2020 6.366 6.366 6.366 0 +0.00(+0.00%)
May 26, 2020 6.366 6.366 6.366 0 +0.31(+5.20%)
May 22, 2020 6.051 6.051 6.051 6.051 1,500 -0.15(-2.39%)
May 20, 2020 6.199 6.199 6.199 0 +0.03(+0.44%)
May 19, 2020 6.000 6.171 5.950 6.171 303 +0.57(+10.20%)
May 18, 2020 5.600 5.600 5.600 5.600 2,500 +0.04(+0.72%)
May 15, 2020 5.560 5.560 5.560 1 +0.00(+0.00%)
May 14, 2020 5.560 5.560 5.560 5.560 200 +0.12(+2.27%)
May 13, 2020 5.437 5.437 5.437 5.437 206 -0.41(-7.07%)
May 12, 2020 5.850 5.850 5.850 4 +0.00(+0.00%)
May 06, 2020 5.850 5.850 5.850 0 +0.00(+0.00%)
May 05, 2020 5.850 5.850 5.850 52 +0.00(+0.00%)
May 04, 2020 5.850 5.850 5.850 5.850 101 -0.32(-5.14%)
May 01, 2020 5.819 5.819 6.167 21,281 +0.35(+5.98%)
Apr 30, 2020 5.819 5.819 5.819 25 +0.00(+0.00%)
Apr 28, 2020 5.819 5.819 5.819 0 +0.00(+0.00%)
Apr 24, 2020 5.819 5.819 5.819 0 -0.48(-7.56%)
Apr 23, 2020 6.295 6.295 6.295 707 +0.00(+0.00%)
Apr 21, 2020 6.295 6.295 6.295 0 +0.00(+0.00%)
Apr 20, 2020 6.295 6.295 6.295 6.295 101 +0.37(+6.24%)
Apr 17, 2020 5.925 5.925 5.925 2 +0.00(+0.00%)
Apr 16, 2020 5.925 5.925 5.925 5.925 193 -0.21(-3.50%)
Apr 15, 2020 6.140 6.140 6.140 16 +0.00(+0.00%)
Apr 14, 2020 6.140 6.140 6.140 1 +0.00(+0.00%)
Apr 13, 2020 6.140 6.140 6.140 1 +0.00(+0.00%)
Apr 09, 2020 6.140 6.140 6.140 10 +0.00(+0.00%)
Apr 07, 2020 6.140 6.140 6.140 0 +0.00(+0.00%)
Apr 06, 2020 6.140 6.140 6.140 6.140 1,672 +0.13(+2.17%)
Apr 02, 2020 6.010 6.010 6.010 0 -0.01(-0.20%)
Apr 01, 2020 6.059 6.059 6.022 6.022 1,112 +0.03(+0.58%)
Mar 30, 2020 5.987 5.987 5.987 0 -0.01(-0.18%)
Mar 27, 2020 5.998 5.998 5.998 5.998 100 -0.45(-6.95%)
Mar 26, 2020 6.446 6.446 6.446 6.446 177 -0.03(-0.40%)
Mar 25, 2020 6.278 6.506 6.278 6.472 19,300 +1.23(+23.38%)
Mar 24, 2020 5.250 5.250 5.208 5.245 4,207 +0.00(+0.09%)
Mar 23, 2020 5.240 5.240 5.240 5.240 1,003 +0.84(+19.22%)
Mar 18, 2020 4.396 4.396 4.396 0 -1.20(-21.47%)
Mar 17, 2020 5.728 5.728 5.597 5.597 1,966 -0.42(-6.91%)
Mar 16, 2020 6.070 6.070 6.013 6.013 1,906 -1.57(-20.67%)
Mar 13, 2020 7.580 7.580 7.580 18 +0.00(+0.00%)
Mar 12, 2020 7.580 7.798 7.580 7.580 4,561 -2.36(-23.71%)
Mar 11, 2020 9.936 9.936 9.936 3 +0.00(+0.00%)
Mar 10, 2020 9.936 9.936 9.936 96 +0.00(+0.00%)
Mar 09, 2020 9.936 9.936 9.936 9.936 1,173 -0.41(-4.00%)
Mar 05, 2020 10.35 10.35 10.35 0 +0.22(+2.19%)
Mar 04, 2020 10.13 10.13 10.13 593 +0.00(+0.00%)
Mar 03, 2020 10.17 10.20 10.13 10.13 17,488 +0.12(+1.16%)
Mar 02, 2020 10.01 10.01 10.01 33 +0.00(+0.00%)
Feb 28, 2020 10.01 10.01 10.01 10.01 1,000 +0.21(+2.13%)
Feb 27, 2020 10.29 10.29 9.803 4,001 -0.49(-4.73%)
Feb 26, 2020 10.29 10.29 10.29 347 +0.00(+0.00%)
Feb 25, 2020 10.29 10.29 10.29 10.29 5,882 -0.26(-2.42%)
Feb 24, 2020 10.55 10.55 10.55 10.55 502 -0.19(-1.76%)
Feb 21, 2020 10.73 10.73 10.73 10.73 100 -0.16(-1.49%)
Feb 20, 2020 10.90 10.90 10.90 2 +0.00(+0.00%)
Feb 19, 2020 10.90 10.90 10.90 10.90 162 +0.07(+0.64%)
Feb 13, 2020 10.83 10.83 10.83 0 +0.03(+0.26%)
Feb 10, 2020 10.80 10.80 10.80 0 +0.00(+0.00%)
Feb 07, 2020 10.80 10.80 10.80 10.80 400 -0.12(-1.12%)
Feb 05, 2020 10.92 10.92 10.92 0 +0.23(+2.15%)
Jan 30, 2020 10.69 10.69 10.69 0 -0.05(-0.43%)
Jan 28, 2020 10.74 10.74 10.74 0 -0.01(-0.10%)
Jan 27, 2020 10.75 10.75 10.75 1 +0.00(+0.00%)
Jan 24, 2020 10.75 10.75 10.75 1 +0.00(+0.00%)
Jan 17, 2020 10.75 10.75 10.75 0 +0.00(+0.00%)
Jan 09, 2020 10.75 10.75 10.75 0 +0.00(+0.00%)
Jan 07, 2020 10.75 10.75 10.75 0 -0.02(-0.22%)
Jan 06, 2020 10.72 10.77 10.72 10.77 1,300 +0.02(+0.15%)
Jan 03, 2020 10.76 10.76 10.76 10.76 1,000 -0.00(-0.04%)
Jan 02, 2020 10.76 10.76 10.76 5 +0.00(+0.00%)
Dec 31, 2019 10.76 10.76 10.76 10.76 700 +0.01(+0.12%)
Dec 20, 2019 10.75 10.75 10.75 0 +0.06(+0.55%)
Dec 17, 2019 10.69 10.69 10.69 0 +0.00(+0.00%)
Dec 16, 2019 10.78 10.78 10.69 10.69 2,491 -0.31(-2.78%)
Dec 09, 2019 10.99 10.99 10.99 0 +0.20(+1.86%)
Nov 21, 2019 10.79 10.79 10.79 0 -0.02(-0.16%)
Nov 20, 2019 10.81 10.81 10.81 10.81 300 -0.40(-3.60%)
Nov 18, 2019 11.21 11.21 11.21 0 +0.00(+0.00%)
Nov 11, 2019 11.21 11.21 11.21 0 +0.00(+0.00%)
Nov 08, 2019 11.21 11.21 11.21 14 +0.00(+0.00%)
Nov 07, 2019 11.21 11.21 11.21 148 +0.00(+0.00%)
Nov 01, 2019 11.21 11.21 11.21 0 +0.08(+0.73%)
Oct 31, 2019 11.13 11.13 11.13 184 +0.00(+0.00%)
Oct 22, 2019 11.13 11.13 11.13 0 +0.11(+1.03%)
Oct 17, 2019 11.02 11.02 11.02 0 +0.00(+0.00%)
Oct 07, 2019 11.02 11.02 11.02 0 +0.05(+0.43%)
Oct 01, 2019 10.97 10.97 10.97 0 -0.25(-2.25%)
Sep 30, 2019 11.23 11.23 11.23 59 +0.00(+0.00%)
Sep 20, 2019 11.23 11.23 11.23 0 -0.07(-0.66%)
Sep 18, 2019 11.30 11.30 11.30 0 +0.00(+0.00%)
Sep 04, 2019 11.30 11.30 11.30 0 +0.26(+2.40%)
Aug 30, 2019 11.04 11.04 11.04 0 +0.00(+0.00%)
Aug 26, 2019 11.04 11.04 11.04 0 -0.23(-2.03%)
Aug 21, 2019 11.26 11.26 11.26 0 +0.26(+2.40%)
Aug 19, 2019 11.00 11.00 11.00 0 +0.00(+0.00%)
Aug 14, 2019 11.00 11.00 11.00 0 -0.44(-3.85%)
Aug 09, 2019 11.44 11.44 11.44 0 -0.31(-2.61%)
Aug 08, 2019 11.73 11.75 11.73 11.75 3,500 +0.16(+1.35%)
Aug 02, 2019 11.59 11.59 11.59 0 +0.02(+0.21%)
Jul 30, 2019 11.57 11.57 11.57 0 -0.39(-3.26%)
Jul 29, 2019 11.96 11.96 11.95 11.95 5,000 +0.20(+1.71%)
Jul 25, 2019 11.75 11.75 11.75 0 -0.00(-0.04%)
Jul 22, 2019 11.76 11.76 11.76 0 +0.07(+0.60%)
Jul 17, 2019 11.69 11.69 11.69 0 +0.00(+0.00%)
Jul 09, 2019 11.69 11.69 11.69 0 +0.00(+0.00%)
Jun 21, 2019 11.69 11.69 11.69 0 +0.09(+0.74%)
Jun 18, 2019 11.60 11.60 11.60 0 +0.66(+6.08%)
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.