Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community West Bank (NQ: CWBC )

17.09 +0.03 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.099 7.099 7.099 7.099 0 +0.00(+0.00%)
Jan 30, 2008 7.099 7.099 6.872 7.099 616 -0.28(-3.85%)
Jan 29, 2008 7.383 7.383 7.383 7.383 0 +0.00(+0.00%)
Jan 28, 2008 7.383 7.383 7.383 7.383 0 +0.00(+0.00%)
Jan 25, 2008 7.326 7.383 7.301 7.383 2,711 -0.20(-2.67%)
Jan 24, 2008 8.234 8.316 7.504 7.585 2,896 +0.28(+3.89%)
Jan 23, 2008 7.196 7.456 6.563 7.301 5,724 +1.58(+27.66%)
Jan 22, 2008 6.206 6.206 5.720 5.720 1,278 -0.49(-7.84%)
Jan 21, 2008 6.328 6.328 6.206 6.206 1,238 +0.00(+0.00%)
Jan 18, 2008 6.328 6.328 6.206 6.206 1,238 -0.13(-2.05%)
Jan 17, 2008 6.336 6.336 6.336 6.336 0 +0.00(+0.00%)
Jan 16, 2008 6.888 6.888 6.336 6.336 369 -0.02(-0.26%)
Jan 15, 2008 6.352 6.352 6.352 6.352 123 -0.06(-0.89%)
Jan 14, 2008 6.328 6.490 6.328 6.409 3,574 -0.08(-1.25%)
Jan 11, 2008 6.425 6.523 6.125 6.490 3,266 +0.00(+0.00%)
Jan 10, 2008 6.531 6.620 6.060 6.490 4,317 -0.04(-0.62%)
Jan 09, 2008 6.896 6.896 6.531 6.531 616 -0.51(-7.26%)
Jan 08, 2008 7.042 7.042 7.018 7.042 739 +0.06(+0.93%)
Jan 07, 2008 7.310 7.310 6.977 6.977 739 -0.37(-5.08%)
Jan 04, 2008 7.537 7.537 7.334 7.350 1,355 -0.16(-2.16%)
Jan 03, 2008 7.512 7.512 7.512 7.512 0 +0.00(+0.00%)
Jan 02, 2008 7.512 7.512 7.512 7.512 0 +0.00(+0.00%)
Jan 01, 2008 7.529 7.707 7.512 7.512 1,972 +0.00(+0.00%)
Dec 31, 2007 7.529 7.707 7.512 7.512 1,972 -0.19(-2.53%)
Dec 28, 2007 7.748 7.748 7.707 7.707 739 +0.00(+0.00%)
Dec 27, 2007 7.991 7.991 7.707 7.707 1,109 -0.37(-4.52%)
Dec 26, 2007 8.478 8.478 8.072 8.072 1,109 -0.49(-5.69%)
Dec 24, 2007 8.559 8.559 8.559 8.559 0 +0.00(+0.00%)
Dec 21, 2007 8.713 8.713 8.559 8.559 369 -0.16(-1.86%)
Dec 20, 2007 8.721 8.721 8.721 8.721 246 +0.02(+0.19%)
Dec 19, 2007 8.705 8.705 8.705 8.705 0 +0.00(+0.00%)
Dec 18, 2007 8.705 8.705 8.705 8.705 369 -0.58(-6.29%)
Dec 17, 2007 9.289 9.289 9.289 9.289 0 +0.00(+0.00%)
Dec 14, 2007 8.754 9.289 8.713 9.289 1,848 +0.56(+6.41%)
Dec 13, 2007 9.005 9.005 8.729 8.729 2,280 +0.00(+0.00%)
Dec 12, 2007 9.005 9.005 8.729 8.729 2,242 -0.28(-3.06%)
Dec 11, 2007 9.005 9.005 9.005 9.005 0 +0.00(+0.00%)
Dec 10, 2007 9.005 9.005 9.005 9.005 0 +0.00(+0.00%)
Dec 07, 2007 9.005 9.005 9.005 9.005 0 +0.00(+0.00%)
Dec 06, 2007 9.005 9.005 9.005 9.005 578 -0.00(-0.00%)
Dec 05, 2007 9.005 9.005 9.005 9.005 0 +0.00(+0.00%)
Dec 04, 2007 9.005 9.005 9.005 9.005 0 +0.00(+0.00%)
Dec 03, 2007 9.005 9.346 9.005 9.005 1,355 -0.01(-0.09%)
Nov 30, 2007 9.013 9.013 9.013 9.013 0 +0.00(+0.00%)
Nov 29, 2007 9.005 9.013 9.005 9.013 986 -0.24(-2.54%)
Nov 28, 2007 9.249 9.249 9.249 9.249 0 +0.00(+0.00%)
Nov 27, 2007 9.249 9.249 9.249 9.249 0 +0.00(+0.00%)
Nov 26, 2007 9.330 9.330 8.721 9.249 838 -0.68(-6.86%)
Nov 23, 2007 9.930 9.930 9.930 9.930 123 +0.39(+4.08%)
Nov 21, 2007 9.541 9.541 9.541 9.541 0 +0.00(+0.00%)
Nov 20, 2007 8.802 9.727 8.802 9.541 493 +0.01(+0.09%)
Nov 19, 2007 9.533 9.533 9.533 9.533 0 +0.00(+0.00%)
Nov 16, 2007 9.533 9.533 9.533 9.533 0 +0.00(+0.00%)
Nov 15, 2007 9.533 9.533 9.533 9.533 0 +0.00(+0.00%)
Nov 14, 2007 9.533 9.533 9.533 9.533 0 +0.00(+0.00%)
Nov 13, 2007 9.533 9.533 9.533 9.533 0 +0.00(+0.00%)
Nov 12, 2007 9.533 9.533 9.533 9.533 0 +0.00(+0.00%)
Nov 09, 2007 9.533 9.533 9.533 9.533 0 +0.00(+0.00%)
Nov 08, 2007 9.533 9.533 9.533 9.533 0 +0.00(+0.00%)
Nov 07, 2007 9.533 9.533 9.524 9.533 10,548 +0.00(+0.00%)
Nov 06, 2007 9.533 9.533 9.533 9.533 739 +0.00(+0.00%)
Nov 05, 2007 9.533 9.533 9.533 9.533 0 +0.00(+0.00%)
Nov 02, 2007 9.533 9.533 9.533 9.533 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.