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, 2013 3.529 3.537 3.342 3.488 23,778 -0.03(-0.92%)
Jan 30, 2013 3.042 3.643 3.042 3.521 126,881 +0.64(+22.25%)
Jan 29, 2013 2.880 2.880 2.880 2.880 133 +0.01(+0.28%)
Jan 28, 2013 2.953 2.953 2.872 2.872 677 -0.02(-0.56%)
Jan 25, 2013 3.059 3.123 2.726 2.888 5,455 -0.15(-5.07%)
Jan 24, 2013 2.523 3.245 2.523 3.042 94,246 +0.52(+20.58%)
Jan 23, 2013 2.531 2.547 2.515 2.523 4,314 -0.07(-2.81%)
Jan 22, 2013 2.645 2.645 2.515 2.596 2,095 -0.12(-4.48%)
Jan 18, 2013 2.693 2.718 2.515 2.718 14,270 +0.19(+7.37%)
Jan 17, 2013 2.531 2.531 2.531 2.531 2,852 -0.22(-7.96%)
Jan 16, 2013 2.750 2.750 2.750 2.750 123 -0.01(-0.29%)
Jan 15, 2013 2.547 2.758 2.547 2.758 1,170 +0.18(+6.92%)
Jan 14, 2013 2.588 2.588 2.580 2.580 246 +0.02(+0.63%)
Jan 10, 2013 2.539 2.564 2.564 2.564 1,972 -0.19(-7.06%)
Jan 09, 2013 2.742 2.758 2.734 2.758 4,331 +0.00(+0.00%)
Jan 08, 2013 2.669 2.758 2.669 2.758 739 +0.12(+4.61%)
Jan 07, 2013 2.515 2.637 2.515 2.637 1,109 +0.12(+4.84%)
Jan 04, 2013 2.491 2.580 2.491 2.515 2,169 +0.02(+0.65%)
Jan 03, 2013 2.450 2.506 2.434 2.499 2,279 +0.17(+7.32%)
Jan 02, 2013 2.539 2.758 2.272 2.328 8,751 -0.39(-14.33%)
Dec 28, 2012 2.718 2.718 2.718 2.718 0 +0.06(+2.45%)
Dec 27, 2012 2.604 2.669 2.596 2.653 1,602 +0.00(+0.00%)
Dec 26, 2012 2.645 2.653 2.596 2.653 6,286 -0.06(-2.39%)
Dec 24, 2012 2.758 2.758 2.515 2.718 4,222 -0.04(-1.47%)
Dec 21, 2012 2.677 2.758 2.677 2.758 2,498 +0.03(+1.19%)
Dec 20, 2012 2.702 2.734 2.702 2.726 616 -0.02(-0.59%)
Dec 19, 2012 2.708 2.758 2.677 2.742 3,134 +0.11(+4.00%)
Dec 18, 2012 2.718 2.718 2.637 2.637 739 -0.09(-3.27%)
Dec 14, 2012 2.718 2.726 2.726 2.726 23,789 +0.09(+3.38%)
Dec 13, 2012 2.766 2.766 2.637 2.637 9,725 -0.12(-4.41%)
Dec 12, 2012 2.799 2.799 2.742 2.758 31,229 -0.04(-1.45%)
Dec 11, 2012 2.649 2.799 2.649 2.799 4,683 -0.01(-0.29%)
Dec 10, 2012 2.807 2.807 2.807 2.807 986 +0.00(+0.00%)
Dec 07, 2012 2.807 2.807 2.807 2.807 123 +0.01(+0.29%)
Dec 06, 2012 2.596 2.839 2.556 2.799 17,118 +0.41(+16.95%)
Dec 05, 2012 2.393 2.393 2.385 2.393 5,863 +0.00(+0.00%)
Dec 04, 2012 2.393 2.393 2.393 2.393 415 +0.18(+8.06%)
Nov 29, 2012 2.215 2.215 2.215 2.215 0 -0.06(-2.85%)
Nov 28, 2012 2.328 2.328 2.280 2.280 1,109 +0.09(+4.07%)
Nov 27, 2012 2.174 2.255 2.174 2.190 1,232 -0.15(-6.57%)
Nov 26, 2012 2.369 2.369 2.280 2.345 1,602 +0.12(+5.47%)
Nov 21, 2012 2.190 2.223 2.223 2.223 1,232 +0.09(+4.18%)
Nov 20, 2012 2.126 2.255 2.126 2.134 8,566 -0.02(-1.13%)
Nov 19, 2012 2.061 2.272 2.044 2.158 2,958 +0.07(+3.28%)
Nov 16, 2012 2.134 2.272 2.089 2.089 6,296 -0.01(-0.56%)
Nov 14, 2012 2.101 2.101 2.101 2.101 123 +0.06(+2.78%)
Nov 13, 2012 2.061 2.069 2.044 2.044 8,381 -0.15(-6.67%)
Nov 12, 2012 2.215 2.215 2.028 2.190 11,223 -0.05(-2.17%)
Nov 09, 2012 2.304 2.304 2.239 2.239 5,670 -0.06(-2.82%)
Nov 07, 2012 2.361 2.304 2.304 2.304 1,355 -0.11(-4.64%)
Nov 06, 2012 2.414 2.418 2.401 2.416 4,648 -0.00(-0.06%)
Nov 05, 2012 2.393 2.418 2.245 2.418 4,357 +0.04(+1.71%)
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.