Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CWAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 19.56 | 0.49 | 2.57% | 19.11 | 19.59 | 18.91 | 2,030,985 |
| Jun 04 2024 | 19.07 | 0.15 | 0.79% | 18.94 | 19.085 | 18.55 | 1,374,965 |
| Jun 03 2024 | 18.92 | -0.06 | -0.32% | 18.94 | 19.06 | 18.32 | 991,081 |
| May 31 2024 | 18.98 | 0.17 | 0.90% | 18.88 | 19.09 | 18.41 | 1,670,143 |
| May 30 2024 | 18.81 | -0.12 | -0.63% | 18.84 | 18.99 | 18.72 | 689,237 |
| May 29 2024 | 18.93 | 0.09 | 0.48% | 18.65 | 18.93 | 18.53 | 647,434 |
| May 28 2024 | 18.84 | -0.26 | -1.36% | 19.33 | 19.58 | 18.76 | 1,160,223 |
| May 24 2024 | 19.10 | 0.02 | 0.10% | 19.14 | 19.24 | 18.88 | 739,385 |
| May 23 2024 | 19.08 | 0.00 | 0.00% | 19.08 | 19.17 | 18.79 | 805,986 |
| May 22 2024 | 19.08 | 0.04 | 0.21% | 18.99 | 19.17 | 18.80 | 552,937 |
| May 21 2024 | 19.04 | -0.27 | -1.40% | 19.25 | 19.25 | 18.74 | 1,074,732 |
| May 20 2024 | 19.31 | -0.08 | -0.41% | 19.41 | 19.55 | 19.16 | 730,175 |
| May 17 2024 | 19.39 | -0.01 | -0.05% | 19.46 | 19.52 | 19.26 | 626,134 |
| May 16 2024 | 19.40 | 0.30 | 1.57% | 19.06 | 19.50 | 19.01 | 1,115,073 |
| May 15 2024 | 19.10 | 0.15 | 0.79% | 19.13 | 19.49 | 18.92 | 1,290,379 |
| May 14 2024 | 18.95 | 0.52 | 2.82% | 18.55 | 18.97 | 18.50 | 891,340 |
| May 13 2024 | 18.43 | 0.15 | 0.82% | 18.35 | 18.53 | 18.22 | 1,088,523 |
| May 10 2024 | 18.28 | 0.11 | 0.61% | 18.17 | 18.33 | 17.86 | 789,252 |
| May 09 2024 | 18.17 | 0.12 | 0.66% | 18.06 | 18.18 | 17.665 | 743,075 |
| May 08 2024 | 18.05 | 0.40 | 2.27% | 17.58 | 18.12 | 17.58 | 876,621 |
| May 07 2024 | 17.65 | 0.18 | 1.03% | 17.61 | 17.90 | 17.42 | 1,120,067 |
| May 06 2024 | 17.47 | -0.20 | -1.13% | 17.71 | 17.94 | 17.265 | 1,061,596 |
| May 03 2024 | 17.67 | 0.49 | 2.85% | 17.38 | 17.71 | 17.05 | 1,563,888 |
| May 02 2024 | 17.18 | 1.36 | 8.60% | 16.50 | 17.35 | 16.47 | 2,458,459 |
| May 01 2024 | 15.82 | 0.04 | 0.25% | 15.87 | 16.09 | 15.62 | 2,056,605 |
| Apr 30 2024 | 15.78 | -0.26 | -1.62% | 16.00 | 16.15 | 15.68 | 2,063,175 |
| Apr 29 2024 | 16.04 | -0.36 | -2.20% | 16.46 | 16.50 | 16.02 | 1,270,162 |
| Apr 26 2024 | 16.40 | -0.18 | -1.09% | 16.61 | 16.79 | 16.30 | 890,421 |
| Apr 25 2024 | 16.58 | 0.05 | 0.30% | 16.34 | 16.76 | 16.11 | 820,765 |
| Apr 24 2024 | 16.53 | -0.15 | -0.90% | 16.68 | 16.84 | 16.46 | 516,810 |
| Apr 23 2024 | 16.68 | 0.17 | 1.03% | 16.52 | 17.08 | 16.52 | 739,928 |
| Apr 22 2024 | 16.51 | 0.16 | 0.98% | 16.44 | 16.69 | 16.365 | 767,986 |
| Apr 19 2024 | 16.35 | 0.04 | 0.25% | 16.35 | 16.435 | 16.21 | 940,449 |
| Apr 18 2024 | 16.31 | 0.02 | 0.12% | 16.42 | 16.62 | 16.21 | 1,155,051 |
| Apr 17 2024 | 16.29 | 0.06 | 0.37% | 16.23 | 16.42 | 16.2025 | 732,184 |
| Apr 16 2024 | 16.23 | 0.09 | 0.56% | 16.04 | 16.39 | 16.03 | 678,992 |
| Apr 15 2024 | 16.14 | -0.30 | -1.82% | 16.52 | 16.55 | 16.10 | 1,106,485 |
| Apr 12 2024 | 16.44 | 0.15 | 0.92% | 16.24 | 16.51 | 16.172 | 963,047 |
| Apr 11 2024 | 16.29 | -0.09 | -0.55% | 16.46 | 16.54 | 16.125 | 1,140,153 |
| Apr 10 2024 | 16.38 | -0.55 | -3.25% | 16.66 | 16.6975 | 16.25 | 1,097,756 |
| Apr 09 2024 | 16.93 | -0.16 | -0.94% | 17.10 | 17.23 | 16.92 | 735,396 |
| Apr 08 2024 | 17.09 | -0.01 | -0.06% | 17.15 | 17.3299 | 17.03 | 770,612 |
| Apr 05 2024 | 17.10 | -0.02 | -0.12% | 17.11 | 17.23 | 16.98 | 678,931 |
| Apr 04 2024 | 17.12 | -0.04 | -0.23% | 17.29 | 17.53 | 17.09 | 642,461 |
| Apr 03 2024 | 17.16 | -0.04 | -0.23% | 17.11 | 17.23 | 17.02 | 877,211 |
| Apr 02 2024 | 17.20 | -0.05 | -0.29% | 17.20 | 17.30 | 16.96 | 872,153 |
| Apr 01 2024 | 17.25 | -0.44 | -2.49% | 17.70 | 17.735 | 17.23 | 964,676 |
| Mar 28 2024 | 17.69 | 0.22 | 1.26% | 17.58 | 17.82 | 17.48 | 1,004,068 |
| Mar 27 2024 | 17.47 | 0.23 | 1.33% | 17.32 | 17.525 | 17.225 | 1,320,717 |
| Mar 26 2024 | 17.24 | 0.20 | 1.17% | 17.06 | 17.26 | 16.90 | 1,099,687 |
| Mar 25 2024 | 17.04 | -0.29 | -1.67% | 17.36 | 17.41 | 17.03 | 1,738,177 |
| Mar 22 2024 | 17.33 | 0.07 | 0.41% | 17.24 | 17.39 | 17.14 | 2,582,244 |
| Mar 21 2024 | 17.26 | -0.02 | -0.12% | 17.34 | 17.46 | 17.00 | 1,814,164 |
| Mar 20 2024 | 17.28 | 0.30 | 1.77% | 16.96 | 17.38 | 16.85 | 1,316,222 |
| Mar 19 2024 | 16.98 | 0.17 | 1.01% | 16.86 | 17.11 | 16.63 | 2,326,886 |
| Mar 18 2024 | 16.81 | 0.20 | 1.20% | 16.59 | 16.93 | 16.495 | 1,535,257 |
| Mar 15 2024 | 16.61 | 0.22 | 1.34% | 16.27 | 16.61 | 16.10 | 1,823,688 |
| Mar 14 2024 | 16.39 | -0.12 | -0.73% | 16.48 | 16.62 | 16.2401 | 1,868,615 |
| Mar 13 2024 | 16.51 | -0.42 | -2.48% | 17.04 | 17.18 | 16.38 | 2,084,045 |
| Mar 12 2024 | 16.93 | 0.11 | 0.65% | 16.82 | 17.08 | 16.73 | 2,240,688 |
| Mar 11 2024 | 16.82 | -0.11 | -0.65% | 16.91 | 17.05 | 16.74 | 1,698,702 |
| Mar 08 2024 | 16.93 | 0.23 | 1.38% | 16.80 | 17.05 | 16.73 | 2,217,405 |
