Countrywide plc (CYWDF) Exchange: PINK

  1. Overview
  2. Countrywide plc (CYWDF)

Data as of May 2, 2025

$5.42 ($0.00) 0.00%

Countrywide plc - Daily Information
Click for more stock information on Countrywide plc.
Daily Information Data
Date May 2, 2025
Open $5.42
Previous Close $5.42
High $5.42
Low $5.42
Adjusted Open $5.42
Previous Adjusted Close $5.42
Adjusted High $5.42
Adjusted Low $5.42

About Countrywide plc (CYWDF)

Countrywide Plc

Invest in Countrywide plc (CYWDF)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Countrywide plc (CYWDF)

Date Open High Low Close Adj.Close Volume
2021-03-09 $5.42 $5.42 $5.42 $5.42 $5.42 0
2021-03-08 $5.42 $5.42 $5.42 $5.42 $5.42 0
2021-03-05 $5.42 $5.42 $5.42 $5.42 $5.42 678
2021-03-04 $5.42 $5.42 $5.42 $5.42 $5.42 678
2021-03-03 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-03-02 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-03-01 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-26 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-25 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-24 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-23 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-22 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-19 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-18 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-17 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-16 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-12 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-11 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-10 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-09 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-08 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-05 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-04 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-03 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-02 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-02-01 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-29 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-28 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-27 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-26 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-25 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-22 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-21 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-20 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-19 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-15 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-14 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-13 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-12 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-11 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-08 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-07 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-06 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-05 $4.02 $4.02 $4.02 $4.02 $4.02 0
2021-01-04 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-31 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-30 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-29 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-28 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-24 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-23 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-22 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-21 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-18 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-17 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-16 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-15 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-14 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-11 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-10 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-09 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-08 $4.02 $4.02 $4.02 $4.02 $4.02 0
2020-12-07 $4.02 $4.02 $4.02 $4.02 $4.02 7,300
2020-12-04 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-12-03 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-12-02 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-12-01 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-30 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-27 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-25 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-24 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-23 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-20 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-19 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-18 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-17 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-16 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-13 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-12 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-11 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-10 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-09 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-06 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-05 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-04 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-03 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-11-02 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-30 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-29 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-28 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-27 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-26 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-23 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-22 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-21 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-20 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-19 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-16 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-15 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-14 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-13 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-12 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-09 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-08 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-07 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-06 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-05 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-02 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-10-01 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-30 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-29 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-28 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-25 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-24 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-23 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-22 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-21 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-18 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-17 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-16 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-15 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-14 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-11 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-10 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-09 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-08 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-04 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-03 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-02 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-09-01 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-31 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-28 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-27 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-26 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-25 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-24 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-21 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-20 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-19 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-18 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-17 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-14 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-13 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-12 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-11 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-10 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-07 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-06 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-05 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-04 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-08-03 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-07-31 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-07-30 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-07-29 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-07-28 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-07-27 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-07-24 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-07-23 $1.72 $1.72 $1.72 $1.72 $1.72 69
2020-07-22 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-06-15 $1.72 $1.72 $1.72 $1.72 $1.72 69
2020-06-10 $1.72 $1.72 $1.72 $1.72 $1.72 24
2020-06-08 $1.72 $1.72 $1.72 $1.72 $1.72 100
2020-03-11 $3.50 $3.50 $3.50 $3.50 $3.50 6,000
2020-03-10 $3.50 $3.50 $3.50 $3.50 $3.50 6,140
2020-03-04 $3.50 $3.50 $3.50 $3.50 $3.50 2,760
2020-02-13 $3.50 $3.50 $3.50 $3.50 $3.50 150
2020-01-30 $5.27 $5.27 $5.27 $5.27 $5.27 151
2020-01-27 $5.21 $5.21 $5.21 $5.21 $5.21 166
2020-01-24 $4.76 $4.76 $4.76 $4.76 $4.76 228
2020-01-15 $4.50 $4.50 $4.50 $4.50 $4.50 50
2020-01-14 $4.50 $4.50 $4.50 $4.50 $4.50 100
2020-01-07 $2.75 $2.75 $2.75 $2.75 $2.75 2
2019-12-26 $0.06 $0.06 $0.06 $0.06 $0.06 21,902
2019-12-18 $0.10 $0.14 $0.10 $0.14 $0.14 7,500
2019-12-03 $0.05 $0.05 $0.05 $0.05 $0.05 18,610
2019-11-27 $0.02 $0.02 $0.02 $0.02 $0.02 9,991
2019-11-12 $0.02 $0.02 $0.02 $0.02 $0.02 95,522
2019-10-09 $0.04 $0.04 $0.04 $0.04 $0.04 22,897
2019-09-23 $0.05 $0.05 $0.05 $0.05 $0.05 25,733
2019-08-21 $0.06 $0.06 $0.06 $0.06 $0.06 412,718
2019-05-24 $0.03 $0.03 $0.03 $0.03 $0.03 6,157
2019-04-26 $0.05 $0.05 $0.05 $0.05 $0.05 230
2019-04-17 $0.14 $0.14 $0.14 $0.14 $0.14 101,855
2019-04-03 $0.10 $0.14 $0.10 $0.14 $0.14 2,596
2019-02-27 $0.15 $0.15 $0.15 $0.15 $0.15 145,000
2019-02-26 $0.11 $0.11 $0.11 $0.11 $0.11 13,828
2019-02-13 $0.13 $0.13 $0.13 $0.13 $0.13 17,778
2019-01-25 $0.13 $0.13 $0.13 $0.13 $0.13 412,718
2019-01-08 $0.08 $0.08 $0.08 $0.08 $0.08 574
2019-01-03 $0.11 $0.11 $0.11 $0.11 $0.11 5,000
2018-12-31 $0.11 $0.11 $0.11 $0.11 $0.11 73,635
2018-12-28 $0.11 $0.11 $0.11 $0.11 $0.11 181,453
2018-12-27 $0.11 $0.11 $0.11 $0.11 $0.11 58,689
2018-12-20 $0.12 $0.12 $0.12 $0.12 $0.12 162,908
2018-12-19 $0.12 $0.12 $0.12 $0.12 $0.12 168,721
2018-12-18 $0.12 $0.12 $0.12 $0.12 $0.12 61,228
2018-11-30 $0.14 $0.16 $0.14 $0.16 $0.16 9,014
2018-11-20 $0.14 $0.18 $0.14 $0.18 $0.18 5,655
2018-11-19 $0.12 $0.12 $0.12 $0.12 $0.12 24,648
2018-10-29 $0.15 $0.15 $0.12 $0.12 $0.12 7,509
2018-10-18 $0.11 $0.11 $0.11 $0.11 $0.11 5,456
2018-09-14 $0.15 $0.15 $0.12 $0.12 $0.12 1,514
2018-09-06 $0.16 $0.16 $0.16 $0.16 $0.16 167,888
2018-09-05 $0.16 $0.16 $0.16 $0.16 $0.16 405,050
2018-08-31 $0.16 $0.16 $0.16 $0.16 $0.16 5,000
2018-08-21 $0.29 $0.29 $0.29 $0.29 $0.29 21,827
2018-08-02 $0.56 $0.56 $0.29 $0.29 $0.29 3,500
2018-07-31 $0.63 $0.63 $0.63 $0.63 $0.63 6,281
2018-07-09 $0.62 $0.62 $0.62 $0.62 $0.62 6,960
2018-06-28 $0.59 $0.59 $0.51 $0.51 $0.51 15,000
2018-06-27 $0.60 $0.60 $0.60 $0.60 $0.60 2,041
2018-06-26 $0.74 $0.74 $0.74 $0.74 $0.74 1,000
2018-06-25 $1.02 $1.02 $0.99 $0.99 $0.99 7,506
2018-06-04 $1.25 $1.25 $1.14 $1.14 $1.14 7,959
2018-05-31 $1.24 $1.24 $1.23 $1.23 $1.23 8,934
2018-05-17 $1.40 $1.40 $1.27 $1.40 $1.40 13,300
2018-05-14 $1.48 $1.48 $1.48 $1.48 $1.48 636
2018-04-27 $1.49 $1.49 $1.43 $1.43 $1.43 3,698
2018-04-20 $1.47 $1.47 $1.47 $1.47 $1.47 1,342
2018-04-17 $1.40 $1.47 $1.40 $1.47 $1.47 845
2018-04-12 $1.56 $1.56 $1.56 $1.56 $1.56 4,506
2018-04-03 $1.56 $1.56 $1.56 $1.56 $1.56 13,302
2018-03-16 $1.08 $1.08 $1.08 $1.08 $1.08 2,950
2018-02-23 $1.15 $1.15 $1.15 $1.15 $1.15 2,045
2018-02-14 $1.03 $1.03 $1.03 $1.03 $1.03 6,800
2018-02-13 $1.25 $1.25 $1.25 $1.25 $1.25 6,102
2018-02-06 $1.25 $1.25 $1.25 $1.25 $1.25 17,280
2018-01-31 $1.25 $1.25 $1.25 $1.25 $1.25 200
2018-01-26 $1.40 $1.40 $1.40 $1.40 $1.40 30,805
2018-01-19 $1.40 $1.40 $1.40 $1.40 $1.40 2,045
2018-01-12 $1.70 $1.70 $1.70 $1.70 $1.70 21,167
2018-01-11 $1.70 $1.70 $1.70 $1.70 $1.70 4,208
2018-01-04 $1.65 $1.65 $1.65 $1.65 $1.65 675
2018-01-03 $1.59 $1.59 $1.59 $1.59 $1.59 3,900
2017-12-27 $1.54 $1.54 $1.54 $1.54 $1.54 4,630
2017-12-18 $1.52 $1.57 $1.52 $1.52 $1.52 1,744
2017-12-12 $1.52 $1.56 $1.40 $1.40 $1.40 46,358
2017-12-11 $1.41 $1.41 $1.41 $1.41 $1.41 51,871
2017-12-07 $1.41 $1.41 $1.41 $1.41 $1.41 3,116
2017-12-06 $1.46 $1.46 $1.46 $1.46 $1.46 5,280
2017-12-05 $1.47 $1.47 $1.47 $1.47 $1.47 1,897
2017-11-30 $1.38 $1.38 $1.38 $1.38 $1.38 1,977
2017-11-22 $1.40 $1.40 $1.40 $1.40 $1.40 2,648
2017-11-09 $1.62 $1.62 $1.62 $1.62 $1.62 78,640
2017-10-30 $1.50 $1.50 $1.50 $1.50 $1.50 1,000
2017-10-18 $1.47 $1.47 $1.47 $1.47 $1.47 3,975
2017-10-17 $1.47 $1.47 $1.47 $1.47 $1.47 9,144
2017-10-02 $1.46 $1.48 $1.46 $1.47 $1.47 11,559
2017-09-28 $1.47 $1.47 $1.37 $1.37 $1.37 1,653
2017-09-25 $1.65 $1.65 $1.65 $1.65 $1.65 8,791
2017-09-22 $1.71 $1.71 $1.71 $1.71 $1.71 489

Countrywide plc (CYWDF) News Headlines

Recent Countrywide plc (CYWDF) News
Similar Companies to Countrywide plc (CYWDF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.