Chartwell Retirement Residences - Price History
Stock symbol CWSRF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CWSRF (Chartwell Retirement Residences)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.58 | $8.58 |
| December 2023 | $8.58 | $8.58 |
| November 2023 | $7.90 | $7.90 |
| October 2023 | $7.15 | $7.20 |
| September 2023 | $7.51 | $7.61 |
| August 2023 | $7.45 | $7.60 |
| July 2023 | $7.36 | $7.56 |
| June 2023 | $6.90 | $7.14 |
| May 2023 | $6.28 | $6.59 |
| April 2023 | $6.16 | $6.51 |
| March 2023 | $6.04 | $6.39 |
| February 2023 | $6.26 | $6.67 |
| January 2023 | $6.99 | $7.50 |
| December 2022 | $5.64 | $6.10 |
| November 2022 | $5.78 | $6.30 |
| October 2022 | $5.72 | $6.35 |
| September 2022 | $6.04 | $6.75 |
| August 2022 | $7.14 | $7.98 |
| July 2022 | $7.40 | $8.37 |
| June 2022 | $7.76 | $8.77 |
| May 2022 | $8.42 | $9.63 |
| April 2022 | $8.96 | $10.31 |
| March 2022 | $8.69 | $10 |
| February 2022 | $8.21 | $9.55 |
| January 2022 | $8.30 | $9.70 |
| December 2021 | $7.92 | $9.26 |
| November 2021 | $7.32 | $8.60 |
| October 2021 | $8.22 | $9.72 |
| September 2021 | $8.06 | $9.57 |
| August 2021 | $8.56 | $10.25 |
| July 2021 | $8.70 | $10.48 |
| June 2021 | $8.97 | $10.88 |
| May 2021 | $8.87 | $10.81 |
| April 2021 | $8.18 | $10.05 |
| March 2021 | $7.36 | $9.10 |
| February 2021 | $6.87 | $8.50 |
| January 2021 | $7.06 | $8.83 |
| December 2020 | $7.19 | $9.05 |
| November 2020 | $6.99 | $8.84 |
| October 2020 | $5.75 | $7.28 |
| September 2020 | $5.92 | $7.60 |
| August 2020 | $6.12 | $7.90 |
| July 2020 | $5.66 | $7.30 |
| June 2020 | $5.18 | $6.73 |
| May 2020 | $4.82 | $6.37 |
| April 2020 | $4.37 | $5.82 |
| March 2020 | $4.49 | $5.99 |
| February 2020 | $7.45 | $10.01 |
| January 2020 | $7.92 | $10.69 |
| December 2019 | $7.93 | $10.76 |
| November 2019 | $7.88 | $10.79 |
| October 2019 | $8.09 | $11.13 |
| September 2019 | $8.18 | $11.30 |
| August 2019 | $7.95 | $11.04 |
| July 2019 | $8.33 | $11.56 |
| June 2019 | $8.29 | $11.60 |
| May 2019 | $7.77 | $10.93 |
| April 2019 | $7.95 | $11.23 |
| March 2019 | $7.86 | $11.16 |
| February 2019 | $8.06 | $11.48 |
| January 2019 | $7.78 | $11.13 |
| December 2018 | $6.73 | $9.68 |
| November 2018 | $7.66 | $11.08 |
| October 2018 | $7.44 | $10.75 |
| September 2018 | $7.86 | $11.46 |
| August 2018 | $8.04 | $11.78 |
| July 2018 | $7.98 | $11.69 |
| June 2018 | $7.77 | $11.48 |
| May 2018 | $7.66 | $11.37 |
| April 2018 | $7.84 | $11.69 |
| March 2018 | $8.13 | $12.16 |
| February 2018 | $8 | $12.02 |
| January 2018 | $8.53 | $12.85 |
| December 2017 | $8.53 | $12.85 |
| November 2017 | $7.97 | $12.10 |
| October 2017 | $7.87 | $11.99 |
| September 2017 | $7.80 | $11.88 |
| August 2017 | $7.66 | $11.75 |
| July 2017 | $8.08 | $12.40 |
| June 2017 | $7.79 | $11.98 |
| May 2017 | $7.54 | $11.72 |
| April 2017 | $7.28 | $11.32 |
| March 2017 | $7.48 | $11.69 |
| February 2017 | $7.70 | $12.12 |
| January 2017 | $7.31 | $11.50 |
| December 2016 | $6.87 | $10.90 |
| November 2016 | $6.76 | $10.78 |
| October 2016 | $7.02 | $11.19 |
| September 2016 | $7.48 | $12.01 |
| August 2016 | $7.59 | $12.24 |
| July 2016 | $7.19 | $11.64 |
| June 2016 | $7.50 | $12.14 |
| May 2016 | $6.94 | $11.65 |
| April 2016 | $6.56 | $11.05 |
| March 2016 | $6.53 | $11.04 |
| February 2016 | $5.64 | $9.57 |
| January 2016 | $4.97 | $8.49 |
| December 2015 | $5.53 | $9.48 |
| November 2015 | $5.82 | $10.07 |
| October 2015 | $5.74 | $9.96 |
| September 2015 | $5.49 | $9.57 |
| August 2015 | $5.22 | $9.10 |
| July 2015 | $5.37 | $9.42 |
| June 2015 | $5.46 | $9.63 |
| May 2015 | $5.32 | $9.38 |
| April 2015 | $5.80 | $10.31 |
| March 2015 | $5.71 | $10.19 |
| February 2015 | $5.83 | $9.92 |
| January 2015 | $5.86 | $10.52 |
| December 2014 | $5.68 | $10.24 |
| November 2014 | $5.60 | $9.66 |
| October 2014 | $5.64 | $10.24 |
| September 2014 | $5.54 | $10.08 |
| August 2014 | $5.84 | $10.70 |
| July 2014 | $5.51 | $10.14 |
| June 2014 | $5.68 | $10.46 |
| May 2014 | $5.43 | $10.07 |
| April 2014 | $5.26 | $9.76 |
| March 2014 | $5.04 | $9.01 |
| February 2014 | $5.01 | $9.01 |
| January 2014 | $4.99 | $9.01 |
| December 2013 | $5.04 | $9.56 |
| November 2013 | $5.14 | $9.80 |
| October 2013 | $5.49 | $10.51 |
| September 2013 | $5.06 | $9.73 |
| August 2013 | $4.81 | $9.28 |
| July 2013 | $5.11 | $9.87 |
| June 2013 | $4.86 | $9.48 |
| May 2013 | $5.63 | $10.97 |
| April 2013 | $5.82 | $11.40 |
| March 2013 | $5.64 | $11.08 |
| February 2013 | $5.49 | $10.83 |
| January 2013 | $5.66 | $11.21 |
| December 2012 | $5.35 | $10.68 |
| November 2012 | $5.35 | $10.69 |
| October 2012 | $5.30 | $10.11 |
| September 2012 | $5.30 | $10.72 |
| August 2012 | $5.29 | $10.71 |
| July 2012 | $4.96 | $10.09 |
| June 2012 | $4.59 | $9.42 |
| May 2012 | $4.67 | $9.58 |
| April 2012 | $4.47 | $9.26 |
| March 2012 | $4.49 | $9.31 |
| February 2012 | $4.42 | $9.20 |
| January 2012 | $4.31 | $9.06 |
| December 2011 | $4.06 | $8.55 |
| November 2011 | $3.80 | $8.05 |
| October 2011 | $3.82 | $8.13 |
| September 2011 | $3.62 | $7.75 |
| August 2011 | $3.49 | $7.52 |
| July 2011 | $3.97 | $8.60 |
| June 2011 | $3.99 | $8.69 |
| May 2011 | $4.20 | $9.20 |
| April 2011 | $4.45 | $9.81 |
| March 2011 | $4.26 | $9.44 |
| February 2011 | $4.16 | $9.25 |
| January 2011 | $3.83 | $8.56 |
| December 2010 | $3.63 | $8.21 |
| November 2010 | $3.60 | $8.13 |
| October 2010 | $4.12 | $9.37 |
| September 2010 | $3.83 | $8.74 |
| August 2010 | $3.55 | $8.14 |
| July 2010 | $3.41 | $7.86 |
| June 2010 | $2.97 | $6.89 |
| May 2010 | $2.80 | $6.57 |
| April 2010 | $3.10 | $7.34 |
| March 2010 | $3.11 | $7.42 |
| February 2010 | $3.06 | $7.32 |
| January 2010 | $3.02 | $7.27 |
| December 2009 | $2.71 | $6.54 |
| November 2009 | $2.34 | $5.72 |
| October 2009 | $2.80 | $5.55 |
| September 2009 | $2.37 | $5.89 |
| August 2009 | $2.41 | $5.99 |
| July 2009 | $2.15 | $5.39 |
| June 2009 | $1.91 | $4.85 |
| May 2009 | $1.86 | $4.77 |
| April 2009 | $1.48 | $3.85 |
| March 2009 | $1.19 | $3.22 |
| February 2009 | $1.61 | $4.41 |
| January 2009 | $1.71 | $4.69 |
| December 2008 | $1.71 | $4.76 |
| November 2008 | $1.26 | $3.54 |
| October 2008 | $1.37 | $3.94 |
| September 2008 | $2.35 | $6.88 |
| August 2008 | $2.51 | $7.48 |
| July 2008 | $2.69 | $8.01 |
| June 2008 | $3.32 | $10.05 |
| May 2008 | $3.41 | $10.30 |
| April 2008 | $3.24 | $9.86 |
| March 2008 | $2.95 | $9.04 |
| February 2008 | $3.39 | $10.56 |
| January 2008 | $3.26 | $10.14 |
| December 2007 | $3.77 | $11.83 |
| November 2007 | $3.31 | $10.48 |
| October 2007 | $4.06 | $13.06 |
| August 2007 | $4.23 | $13.79 |
| July 2007 | $4.28 | $13.97 |
| June 2007 | $4.42 | $14.52 |
| May 2007 | $4.60 | $15.21 |
| April 2007 | $4.29 | $14.26 |
| March 2007 | $3.80 | $12.72 |
| February 2007 | $4.38 | $14.84 |
| January 2007 | $4.17 | $14.14 |
| December 2006 | $3.57 | $12.26 |
| November 2006 | $3.55 | $12.22 |
| October 2006 | $3.70 | $12.82 |
| September 2006 | $3.76 | $13.10 |
| August 2006 | $3.55 | $12.54 |
| July 2006 | $3.69 | $13.05 |
| June 2006 | $3.45 | $12.37 |
| May 2006 | $3.47 | $12.55 |
| April 2006 | $3.47 | $12.64 |
| March 2006 | $3.57 | $13.08 |
| February 2006 | $3.76 | $13.88 |
CWSRF
Price: $8.58
52 week price:
Dividend Yield: 5.46%
5-year range yield:
Forward Dividend Yield: 5.59%
Dividend Per Share: 0.46 USD
P/E Ratio: 120
Exchange: PNK
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Volume: 212
Market Capitalization: 2.1 billion
Average Dividend Frequency: 12
Years Paying Dividends: 18
DGR3: 0.81%
DGR5: 1.03%
DGR10: 0.47%