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

Chartwell Retirement (OP: CWSRF )

9.300 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, May 16, 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 16, 2024 9.300 0 -0.05(-0.53%)
May 10, 2024 9.350 0 +0.04(+0.43%)
May 08, 2024 9.310 0 -0.06(-0.64%)
May 07, 2024 9.370 9.370 9.370 9.370 1,650 +0.05(+0.54%)
May 06, 2024 9.320 9.320 9.320 9.320 2,400 +0.26(+2.87%)
May 01, 2024 9.060 1 -0.04(-0.44%)
Apr 30, 2024 9.100 9.100 9.100 9.100 1,000 -0.15(-1.62%)
Apr 29, 2024 9.250 9.250 9.250 9.250 26,172 +0.05(+0.54%)
Apr 26, 2024 9.200 9.200 9.200 9.200 100 +0.10(+1.10%)
Apr 25, 2024 9.100 9.100 9.100 9.100 33,584 +0.00(+0.00%)
Apr 24, 2024 9.100 9.100 9.100 9.100 9,100 -0.09(-0.98%)
Apr 23, 2024 9.190 9.190 9.190 9.190 1,000 +0.01(+0.11%)
Apr 22, 2024 9.450 9.450 9.180 9.180 600 -0.07(-0.76%)
Apr 19, 2024 9.250 9.250 9.250 9.250 106 +0.07(+0.76%)
Apr 18, 2024 9.160 9.180 9.160 9.180 911 +0.06(+0.66%)
Apr 17, 2024 9.120 9.120 9.120 9.120 1,200 -0.08(-0.87%)
Apr 15, 2024 9.200 0 -0.30(-3.16%)
Apr 09, 2024 9.500 0 +0.29(+3.15%)
Apr 08, 2024 9.140 9.210 9.140 9.210 1,092 +0.07(+0.77%)
Apr 05, 2024 9.090 9.140 9.090 9.140 502 +0.14(+1.56%)
Apr 04, 2024 9.000 9.000 9.000 9.000 226 +0.00(+0.00%)
Apr 02, 2024 9.000 50 -0.04(-0.42%)
Mar 27, 2024 9.038 0 -0.12(-1.33%)
Mar 21, 2024 9.160 0 +0.18(+2.00%)
Mar 06, 2024 8.980 0 -0.02(-0.22%)
Mar 05, 2024 9.000 9.000 9.000 9.000 1,521 -0.09(-0.99%)
Feb 20, 2024 9.090 12,993 +0.08(+0.94%)
Feb 14, 2024 9.005 28 +0.16(+1.85%)
Feb 08, 2024 8.841 26 -0.09(-1.00%)
Feb 06, 2024 8.930 0 -0.10(-1.11%)
Feb 01, 2024 9.030 0 +0.20(+2.27%)
Jan 31, 2024 8.830 8.830 8.830 8.830 1,104 +0.00(+0.00%)
Jan 30, 2024 8.830 8.830 8.830 8.830 19,265 +0.33(+3.88%)
Jan 24, 2024 8.500 8,528 -0.45(-5.03%)
Jan 10, 2024 8.950 10,023 +0.09(+1.02%)
Jan 05, 2024 8.860 1,024 +0.28(+3.26%)
Dec 21, 2023 8.580 24,600 +0.30(+3.58%)
Dec 13, 2023 8.283 5,093 +0.22(+2.69%)
Dec 11, 2023 8.066 13,769 -0.15(-1.84%)
Dec 06, 2023 8.217 0 -0.03(-0.40%)
Dec 01, 2023 8.250 18,549 +0.35(+4.43%)
Nov 30, 2023 7.900 7.950 7.900 7.900 7,832 -0.08(-1.05%)
Nov 29, 2023 7.984 7.984 7.984 7.984 7,105 +0.07(+0.94%)
Nov 27, 2023 7.910 19,369 +0.00(+0.00%)
Nov 22, 2023 7.910 33,290 -0.02(-0.32%)
Nov 14, 2023 7.935 9,612 +0.36(+4.82%)
Nov 13, 2023 7.570 7.570 7.570 7.570 29,570 -0.32(-4.06%)
Nov 03, 2023 7.890 15,841 +0.69(+9.58%)
Oct 30, 2023 7.200 7,400 -0.39(-5.14%)
Oct 23, 2023 7.590 7,402 -0.34(-4.27%)
Oct 17, 2023 7.928 6,350 +0.23(+2.97%)
Oct 13, 2023 7.700 3,050 +0.01(+0.13%)
Oct 12, 2023 7.690 7.690 7.652 7.690 8,369 +0.39(+5.34%)
Oct 04, 2023 7.300 4,854 -0.31(-4.07%)
Sep 28, 2023 7.610 4,089 -0.13(-1.68%)
Sep 19, 2023 7.740 6,723 +0.09(+1.18%)
Sep 15, 2023 7.650 594 +0.13(+1.72%)
Sep 14, 2023 7.520 7.520 7.520 7.520 17,827 +0.05(+0.73%)
Sep 12, 2023 7.466 4,706 -0.14(-1.81%)
Aug 31, 2023 7.604 30,200 +0.00(+0.05%)
Aug 25, 2023 7.600 1,467 +0.03(+0.40%)
Aug 22, 2023 7.570 3 -0.18(-2.32%)
Aug 18, 2023 7.750 0 +0.13(+1.76%)
Aug 17, 2023 7.616 7.616 7.616 7.616 1,290 -0.04(-0.57%)
Aug 16, 2023 7.683 7.683 7.624 7.660 4,306 +0.09(+1.17%)
Aug 15, 2023 7.635 7.635 7.571 7.571 1,414 +0.15(+2.06%)
Aug 14, 2023 7.560 7.560 7.418 7.418 1,566 -0.03(-0.43%)
Aug 11, 2023 7.450 7.450 7.450 7.450 1,300 +0.17(+2.34%)
Aug 10, 2023 7.380 7.380 7.280 7.280 4,067 -0.30(-3.96%)
Aug 01, 2023 7.580 0 +0.02(+0.25%)
Jul 28, 2023 7.561 0 -0.21(-2.69%)
Jul 27, 2023 7.770 7.770 7.770 7.770 1,800 +0.85(+12.28%)
Jul 10, 2023 6.920 0 +0.00(+0.00%)
Jul 06, 2023 6.920 0 -0.22(-3.08%)
Jun 30, 2023 7.140 1 +0.37(+5.47%)
Jun 23, 2023 6.770 0 -0.04(-0.59%)
Jun 20, 2023 6.810 0 -0.03(-0.44%)
Jun 15, 2023 6.840 0 +0.00(+0.00%)
Jun 07, 2023 6.840 0 +0.04(+0.59%)
Jun 05, 2023 6.800 0 +0.13(+1.95%)
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.