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 27, 2021 10.81 10.81 10.81 40 +0.03(+0.26%)
May 14, 2021 10.78 10.78 10.78 19 +0.20(+1.92%)
May 13, 2021 10.58 10.58 10.58 10.58 523 -0.20(-1.84%)
May 10, 2021 10.78 10.78 10.78 0 +0.39(+3.71%)
May 06, 2021 10.39 10.39 10.39 23,033 +0.00(+0.00%)
May 05, 2021 10.39 10.39 10.39 1 +0.00(+0.00%)
May 04, 2021 10.39 10.39 10.39 10.39 1,080 -0.66(-5.97%)
May 03, 2021 11.05 11.05 11.05 11.05 100 +1.00(+9.95%)
Apr 28, 2021 10.05 10.05 10.05 0 +0.20(+2.03%)
Apr 26, 2021 9.850 9.850 9.850 0 +0.00(+0.00%)
Apr 23, 2021 9.850 9.850 9.850 2 +0.00(+0.00%)
Apr 21, 2021 9.850 9.850 9.850 0 -0.01(-0.07%)
Apr 20, 2021 9.857 9.857 9.857 90 +0.00(+0.00%)
Apr 19, 2021 9.857 9.857 9.857 7 +0.00(+0.00%)
Apr 14, 2021 9.857 9.857 9.857 0 -0.12(-1.23%)
Apr 13, 2021 9.980 9.980 9.980 9.980 219 +0.33(+3.39%)
Apr 08, 2021 9.653 9.653 9.653 0 +0.28(+2.97%)
Apr 01, 2021 9.374 9.374 9.374 0 +0.27(+3.01%)
Mar 25, 2021 9.100 9.100 9.100 0 -0.20(-2.15%)
Mar 24, 2021 9.300 9.300 9.300 1 +0.00(+0.00%)
Mar 23, 2021 9.300 9.300 9.300 9.300 501 -0.04(-0.41%)
Mar 22, 2021 9.339 9.339 9.339 2 +0.00(+0.00%)
Mar 19, 2021 9.344 9.344 9.339 9.339 7,000 +0.11(+1.15%)
Mar 18, 2021 9.233 9.233 9.233 9 +0.00(+0.00%)
Mar 17, 2021 9.233 9.233 9.233 85 +0.00(+0.00%)
Mar 16, 2021 9.233 9.233 9.233 12 +0.00(+0.00%)
Mar 12, 2021 9.233 9.233 9.233 0 +0.00(+0.00%)
Mar 11, 2021 9.233 9.233 9.233 9.233 500 +0.60(+6.91%)
Mar 09, 2021 8.636 8.636 8.636 0 +0.00(+0.00%)
Mar 08, 2021 8.636 8.636 8.636 12 +0.00(+0.00%)
Mar 01, 2021 8.636 8.636 8.636 0 +0.14(+1.67%)
Feb 26, 2021 8.495 8.495 8.495 8.495 100 +0.09(+1.04%)
Feb 19, 2021 8.407 8.407 8.407 0 +0.11(+1.30%)
Feb 18, 2021 8.326 8.326 8.300 360 -0.03(-0.31%)
Feb 17, 2021 8.326 8.326 8.326 2,186 +0.00(+0.00%)
Feb 12, 2021 8.326 8.326 8.326 0 -0.12(-1.36%)
Feb 10, 2021 8.441 8.441 8.441 0 +0.14(+1.64%)
Feb 09, 2021 8.305 8.305 8.305 8.305 1,970 -0.05(-0.66%)
Feb 04, 2021 8.359 8.359 8.359 0 -0.01(-0.13%)
Feb 03, 2021 8.371 8.371 8.371 8.371 1,000 -0.46(-5.23%)
Jan 28, 2021 8.832 8.832 8.832 0 +0.00(+0.00%)
Jan 27, 2021 8.832 8.832 8.832 10 +0.00(+0.00%)
Jan 26, 2021 8.832 8.832 8.832 8.832 400 +0.10(+1.17%)
Jan 22, 2021 8.730 8.730 8.730 0 +0.00(+0.00%)
Jan 20, 2021 8.730 8.730 8.730 0 +0.00(+0.00%)
Jan 19, 2021 8.730 8.730 8.730 8.730 1,000 +0.23(+2.71%)
Jan 14, 2021 8.500 8.500 8.500 0 -0.13(-1.49%)
Jan 11, 2021 8.629 8.629 8.629 0 +0.00(+0.00%)
Jan 04, 2021 8.629 8.629 8.629 0 -0.42(-4.62%)
Dec 21, 2020 9.046 9.046 9.046 0 +0.00(+0.00%)
Dec 17, 2020 9.046 9.046 9.046 0 +0.00(+0.00%)
Dec 15, 2020 9.046 9.046 9.046 0 +0.00(+0.00%)
Dec 14, 2020 9.046 9.046 9.046 50 +0.00(+0.00%)
Dec 10, 2020 9.046 9.046 9.046 0 +0.00(+0.04%)
Dec 08, 2020 9.043 9.043 9.043 0 +0.00(+0.00%)
Dec 07, 2020 9.043 9.043 9.043 9.043 318 +0.12(+1.39%)
Dec 02, 2020 8.918 8.918 8.918 0 +0.07(+0.84%)
Nov 24, 2020 8.844 8.844 8.844 0 +0.27(+3.17%)
Nov 20, 2020 8.572 8.572 8.572 0 +0.00(+0.00%)
Nov 18, 2020 8.572 8.572 8.572 0 +0.00(+0.00%)
Nov 13, 2020 8.572 8.572 8.572 0 -0.19(-2.12%)
Nov 12, 2020 8.758 8.758 8.758 8.758 500 -0.33(-3.60%)
Nov 10, 2020 9.085 9.085 9.085 0 +1.35(+17.52%)
Nov 04, 2020 7.730 7.730 7.730 0 +0.45(+6.24%)
Oct 30, 2020 7.276 7.276 7.276 0 -0.04(-0.56%)
Oct 29, 2020 7.324 7.324 7.317 7.317 15,025 +0.07(+0.92%)
Oct 28, 2020 7.250 7.250 7.250 7.250 102 -0.32(-4.25%)
Oct 27, 2020 7.565 7.572 7.565 7.572 4,040 -0.12(-1.54%)
Oct 26, 2020 7.690 7.690 7.690 7.690 123 -0.10(-1.25%)
Oct 21, 2020 7.787 7.787 7.787 0 +0.00(+0.00%)
Oct 19, 2020 7.787 7.787 7.787 0 -0.16(-1.97%)
Oct 14, 2020 7.944 7.944 7.944 0 +0.00(+0.00%)
Oct 13, 2020 7.944 7.944 7.944 2 +0.00(+0.00%)
Oct 09, 2020 7.944 7.944 7.944 0 +0.34(+4.53%)
Oct 06, 2020 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 05, 2020 7.600 7.600 7.600 3 +0.00(+0.00%)
Sep 30, 2020 7.600 7.600 7.600 0 +0.00(+0.00%)
Sep 28, 2020 7.600 7.600 7.600 0 +0.22(+3.02%)
Sep 25, 2020 7.377 7.377 7.377 7.377 200 -0.67(-8.35%)
Sep 22, 2020 8.049 8.049 8.049 0 +0.00(+0.00%)
Sep 17, 2020 8.049 8.049 8.049 0 +0.00(+0.00%)
Sep 10, 2020 8.049 8.049 8.049 0 +0.05(+0.61%)
Sep 01, 2020 8.000 8.000 8.000 0 +0.10(+1.26%)
Aug 25, 2020 7.900 7.900 7.900 0 +0.60(+8.18%)
Aug 24, 2020 7.303 7.303 7.303 5 +0.00(+0.00%)
Aug 21, 2020 7.303 7.303 7.303 2 +0.00(+0.00%)
Aug 19, 2020 7.303 7.303 7.303 0 +0.00(+0.00%)
Aug 13, 2020 7.303 7.303 7.303 0 +0.00(+0.00%)
Jul 31, 2020 7.303 7.303 7.303 0 -0.13(-1.71%)
Jul 29, 2020 7.430 7.430 7.430 0 +0.24(+3.37%)
Jul 21, 2020 7.187 7.187 7.187 0 +0.02(+0.31%)
Jul 20, 2020 7.165 7.165 7.165 7.165 2,000 +0.01(+0.09%)
Jul 17, 2020 7.158 7.158 7.158 7.158 400 +0.06(+0.88%)
Jul 16, 2020 7.088 7.096 7.088 7.096 1,000 -0.05(-0.77%)
Jul 15, 2020 7.151 7.151 7.151 7.151 700 +0.42(+6.23%)
Jun 30, 2020 6.732 6.732 6.732 0 -0.42(-5.85%)
Jun 29, 2020 7.150 7.150 7.150 20 +0.00(+0.00%)
Jun 25, 2020 7.150 7.150 7.150 0 +0.00(+0.00%)
Jun 24, 2020 7.150 7.150 7.150 46 +0.00(+0.00%)
Jun 23, 2020 7.131 7.150 7.131 7.150 950 +0.18(+2.65%)
Jun 19, 2020 6.966 6.966 6.966 0 -0.28(-3.88%)
Jun 17, 2020 7.247 7.247 7.247 0 +0.40(+5.80%)
Jun 16, 2020 6.850 6.850 6.850 4 +0.00(+0.00%)
Jun 15, 2020 6.850 6.875 6.850 6.850 400 -0.08(-1.09%)
Jun 11, 2020 6.926 6.926 6.926 0 +0.58(+9.06%)
Jun 05, 2020 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 03, 2020 6.350 6.350 6.350 0 +0.33(+5.49%)
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.