Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CWEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 43.99 | 0.26 | 0.59% | 43.625 | 44.9968 | 42.855 | 551,548 |
| May 16 2024 | 43.73 | 2.24 | 5.40% | 41.86 | 43.91 | 41.13 | 433,966 |
| May 15 2024 | 41.49 | 0.94 | 2.32% | 41.71 | 41.71 | 40.43 | 275,704 |
| May 14 2024 | 40.55 | -0.82 | -1.98% | 40.43 | 40.85 | 40.11 | 357,943 |
| May 13 2024 | 41.37 | 2.95 | 7.68% | 39.94 | 41.67 | 39.94 | 739,598 |
| May 10 2024 | 38.42 | -0.14 | -0.36% | 39.11 | 39.29 | 38.03 | 272,889 |
| May 09 2024 | 38.56 | 1.43 | 3.85% | 38.74 | 39.11 | 37.8695 | 312,597 |
| May 08 2024 | 37.13 | -0.49 | -1.30% | 36.17 | 37.22 | 36.0971 | 301,708 |
| May 07 2024 | 37.62 | -1.80 | -4.57% | 37.74 | 37.82 | 37.09 | 601,599 |
| May 06 2024 | 39.42 | -0.52 | -1.30% | 40.00 | 40.20 | 38.98 | 346,228 |
| May 03 2024 | 39.94 | 1.21 | 3.12% | 39.13 | 39.9967 | 38.57 | 813,181 |
| May 02 2024 | 38.73 | 5.19 | 15.47% | 36.47 | 39.48 | 36.47 | 1,225,246 |
| May 01 2024 | 33.54 | 0.32 | 0.96% | 33.30 | 34.35 | 33.1503 | 386,198 |
| Apr 30 2024 | 33.22 | -1.89 | -5.38% | 34.25 | 34.4647 | 33.13 | 742,919 |
| Apr 29 2024 | 35.11 | -0.39 | -1.10% | 35.17 | 35.58 | 34.58 | 550,882 |
| Apr 26 2024 | 35.50 | 1.83 | 5.44% | 35.21 | 36.07 | 34.9683 | 777,498 |
| Apr 25 2024 | 33.67 | 0.10 | 0.30% | 32.79 | 33.68 | 32.36 | 299,680 |
| Apr 24 2024 | 33.57 | 1.51 | 4.71% | 33.24 | 33.66 | 32.97 | 634,473 |
| Apr 23 2024 | 32.06 | 1.72 | 5.67% | 31.23 | 32.13 | 31.15 | 845,627 |
| Apr 22 2024 | 30.34 | 2.28 | 8.13% | 28.85 | 30.42 | 28.70 | 750,019 |
| Apr 19 2024 | 28.06 | -0.33 | -1.16% | 27.80 | 28.06 | 27.655 | 310,636 |
| Apr 18 2024 | 28.39 | 0.45 | 1.61% | 28.42 | 28.76 | 28.20 | 222,313 |
| Apr 17 2024 | 27.94 | -0.19 | -0.68% | 28.30 | 28.32 | 27.78 | 179,448 |
| Apr 16 2024 | 28.13 | -0.87 | -3.00% | 28.0363 | 28.7048 | 27.96 | 175,868 |
| Apr 15 2024 | 29.00 | -0.26 | -0.89% | 29.99 | 30.21 | 28.76 | 226,393 |
| Apr 12 2024 | 29.26 | -2.79 | -8.71% | 30.46 | 30.665 | 29.18 | 943,903 |
| Apr 11 2024 | 32.05 | 0.50 | 1.58% | 32.01 | 32.49 | 31.57 | 276,378 |
| Apr 10 2024 | 31.55 | -0.20 | -0.63% | 31.48 | 32.11 | 31.1535 | 326,920 |
| Apr 09 2024 | 31.75 | 1.01 | 3.29% | 31.14 | 31.75 | 31.00 | 260,453 |
| Apr 08 2024 | 30.74 | 0.23 | 0.75% | 30.50 | 31.14 | 30.50 | 144,244 |
| Apr 05 2024 | 30.51 | 0.01 | 0.03% | 30.39 | 30.70 | 30.15 | 103,216 |
| Apr 04 2024 | 30.50 | -0.67 | -2.15% | 31.65 | 31.80 | 30.45 | 127,905 |
| Apr 03 2024 | 31.17 | -0.30 | -0.95% | 30.68 | 31.28 | 30.65 | 137,623 |
| Apr 02 2024 | 31.47 | 0.24 | 0.77% | 31.05 | 31.67 | 31.05 | 263,704 |
| Apr 01 2024 | 31.23 | 1.30 | 4.34% | 30.90 | 31.66 | 30.74 | 431,747 |
| Mar 28 2024 | 29.93 | 0.38 | 1.29% | 29.88 | 30.38 | 29.84 | 530,373 |
| Mar 27 2024 | 29.55 | 0.08 | 0.27% | 28.94 | 29.55 | 28.70 | 169,014 |
| Mar 26 2024 | 29.47 | -0.08 | -0.27% | 29.75 | 29.93 | 29.46 | 158,882 |
| Mar 25 2024 | 29.55 | -0.34 | -1.14% | 29.89 | 30.13 | 29.3501 | 216,755 |
| Mar 22 2024 | 29.89 | -0.86 | -2.80% | 29.74 | 30.065 | 29.391 | 302,250 |
| Mar 21 2024 | 30.75 | -1.10 | -3.45% | 31.78 | 31.794 | 30.75 | 444,787 |
| Mar 20 2024 | 31.85 | 1.39 | 4.56% | 31.53 | 32.09 | 30.93 | 333,299 |
| Mar 19 2024 | 30.46 | -0.39 | -1.26% | 30.11 | 30.71 | 29.75 | 459,818 |
| Mar 18 2024 | 30.85 | 0.62 | 2.05% | 31.07 | 31.11 | 30.4721 | 295,843 |
| Mar 15 2024 | 30.23 | -0.35 | -1.14% | 30.50 | 30.78 | 30.1375 | 216,908 |
| Mar 14 2024 | 30.58 | -1.56 | -4.85% | 31.30 | 31.35 | 30.275 | 955,005 |
| Mar 13 2024 | 32.14 | 0.67 | 2.13% | 31.84 | 33.15 | 31.84 | 870,156 |
| Mar 12 2024 | 31.47 | 2.47 | 8.52% | 30.57 | 31.56 | 30.43 | 1,311,167 |
| Mar 11 2024 | 29.00 | 1.59 | 5.80% | 28.81 | 29.7625 | 28.73 | 932,898 |
| Mar 08 2024 | 27.41 | 0.14 | 0.51% | 27.35 | 27.80 | 26.90 | 615,780 |
| Mar 07 2024 | 27.27 | -0.31 | -1.12% | 27.01 | 27.29 | 26.68 | 481,474 |
| Mar 06 2024 | 27.58 | 0.93 | 3.49% | 28.45 | 28.68 | 27.4805 | 574,264 |
| Mar 05 2024 | 26.65 | -1.27 | -4.55% | 27.00 | 27.34 | 26.39 | 859,439 |
| Mar 04 2024 | 27.92 | -1.78 | -5.99% | 29.57 | 29.57 | 27.74 | 797,211 |
| Mar 01 2024 | 29.70 | 1.29 | 4.54% | 29.47 | 29.9899 | 29.46 | 462,870 |
| Feb 29 2024 | 28.41 | 0.03 | 0.11% | 29.11 | 29.48 | 28.30 | 413,132 |
| Feb 28 2024 | 28.38 | -1.80 | -5.96% | 29.01 | 29.13 | 28.35 | 533,458 |
| Feb 27 2024 | 30.18 | 0.73 | 2.48% | 30.19 | 30.4387 | 29.82 | 388,478 |
| Feb 26 2024 | 29.45 | -0.27 | -0.91% | 29.54 | 29.80 | 29.11 | 327,664 |
| Feb 23 2024 | 29.72 | 0.38 | 1.30% | 29.80 | 30.11 | 29.14 | 1,108,125 |
| Feb 22 2024 | 29.34 | 0.79 | 2.77% | 29.29 | 29.6299 | 28.535 | 1,001,861 |
| Feb 21 2024 | 28.55 | 0.87 | 3.14% | 28.95 | 29.43 | 28.32 | 881,316 |
| Feb 20 2024 | 27.68 | -0.91 | -3.18% | 28.40 | 28.418 | 27.09 | 940,434 |
