Countrywide Historic Prices

 
     
Date Open High Low Close Volume
May 21, 2019 6.12 6.12 5.90 5.95 1,072,219
May 20, 2019 5.89 6.47 5.89 5.90 1,751,308
May 17, 2019 5.85 6.21 5.85 6.00 1,453,571
May 16, 2019 5.85 6.14 5.85 5.93 661,598
May 15, 2019 5.93 6.12 5.93 6.00 3,311,592
May 14, 2019 5.90 6.52 5.90 6.00 790,872
May 13, 2019 5.85 6.31 5.85 6.19 7,041,114
May 10, 2019 5.90 6.43 5.90 5.90 2,911,982
May 9, 2019 6.20 6.43 5.86 6.20 1,138,736
May 8, 2019 6.12 6.25 6.12 6.15 1,612,414
May 7, 2019 5.86 6.26 5.86 6.19 11,922,499
May 6, 2019 6.00 0.00 0.00 6.01 0
May 3, 2019 6.00 6.71 5.92 6.01 2,817,146
May 2, 2019 6.40 6.68 6.00 6.01 3,132,331
May 1, 2019 6.93 6.93 6.22 6.39 2,130,340
Apr 30, 2019 7.00 7.00 6.40 6.50 6,118,334
Apr 29, 2019 7.47 7.47 7.03 7.04 1,422,731
Apr 26, 2019 7.21 7.60 7.05 7.23 1,533,607
Apr 25, 2019 7.15 7.48 7.10 7.40 1,467,246
Apr 24, 2019 7.25 7.50 7.09 7.50 215,619
Apr 23, 2019 7.16 7.45 7.05 7.45 534,020
Apr 22, 2019 7.50 0.00 0.00 7.41 0
Apr 19, 2019 7.50 7.50 7.03 7.41 1,799,229
Apr 18, 2019 7.50 7.50 7.03 7.41 1,799,229
Apr 17, 2019 7.32 7.86 7.00 7.44 2,875,496
Apr 16, 2019 7.60 7.60 7.16 7.52 1,275,733
Apr 15, 2019 7.75 7.75 7.08 7.50 10,181,367
Apr 12, 2019 7.00 7.62 7.00 7.50 3,942,044
Apr 11, 2019 7.47 7.47 7.22 7.43 2,480,358
Apr 10, 2019 7.90 7.90 7.00 7.38 3,316,598
Apr 9, 2019 7.00 7.68 7.00 7.00 2,661,901
Apr 8, 2019 7.30 7.55 7.00 7.00 1,786,000
Apr 5, 2019 7.44 7.60 7.31 7.31 816,729
Apr 4, 2019 7.70 7.71 7.40 7.49 1,849,719
Apr 3, 2019 7.53 7.71 7.37 7.69 1,199,107
Apr 2, 2019 7.59 7.91 7.53 7.67 1,132,729
Apr 1, 2019 7.91 8.27 7.50 7.59 1,761,006
Mar 29, 2019 7.85 8.37 7.50 7.60 2,005,739
Mar 28, 2019 8.19 8.19 7.77 8.00 500,473
Mar 27, 2019 8.40 8.40 7.85 7.99 2,549,461
Mar 26, 2019 9.05 9.05 8.19 8.19 1,388,788
Mar 25, 2019 8.53 9.24 8.09 8.40 3,547,539
Mar 22, 2019 8.62 8.93 8.29 8.50 644,741
Mar 21, 2019 9.19 9.19 8.62 8.63 1,042,169
Mar 20, 2019 9.31 9.47 8.80 8.96 892,989
Mar 19, 2019 9.36 9.41 9.10 9.31 176,465
Mar 18, 2019 9.12 9.58 9.12 9.13 1,463,300
Mar 15, 2019 9.46 9.66 9.25 9.66 304,272
Mar 14, 2019 10.00 10.00 9.10 9.67 841,531
Mar 13, 2019 9.00 9.82 8.90 9.33 804,900
Showing 1 to 50 of 261