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, 2018 10.63 10.63 9.868 10.33 10,070 -0.13(-1.27%)
Jan 30, 2018 9.817 9.812 10.46 4,202 +0.64(+6.55%)
Jan 29, 2018 9.817 9.817 9.774 9.817 9,650 +0.00(+0.00%)
Jan 26, 2018 10.02 10.03 9.783 9.817 20,046 +0.13(+1.33%)
Jan 25, 2018 9.551 9.688 9.551 9.688 4,913 +0.13(+1.35%)
Jan 24, 2018 9.651 9.651 9.474 9.560 11,575 +0.13(+1.36%)
Jan 22, 2018 9.431 9.431 9.431 0 +0.17(+1.85%)
Jan 19, 2018 9.174 9.260 9.174 9.260 4,218 -0.02(-0.23%)
Jan 18, 2018 9.260 9.281 9.131 9.281 4,869 -0.02(-0.23%)
Jan 17, 2018 9.302 9.345 9.221 9.302 6,759 -0.04(-0.46%)
Jan 16, 2018 9.217 9.345 9.217 9.345 30,430 +0.00(+0.05%)
Jan 12, 2018 9.341 9.341 9.341 0 +0.08(+0.88%)
Jan 11, 2018 9.217 9.260 9.217 9.260 2,032 +0.09(+0.98%)
Jan 10, 2018 9.174 9.045 9.169 13,994 +0.12(+1.37%)
Jan 08, 2018 9.045 9.045 9.045 570 +0.06(+0.72%)
Jan 05, 2018 8.959 8.981 8.959 8.981 2,305 +0.02(+0.24%)
Jan 04, 2018 9.131 9.131 8.959 8.959 19,483 -0.10(-1.07%)
Jan 03, 2018 9.131 9.131 9.002 9.056 2,391 -0.08(-0.82%)
Jan 02, 2018 9.131 9.217 9.131 9.131 5,484 +0.00(+0.00%)
Dec 29, 2017 9.131 9.131 9.131 0 +0.09(+0.95%)
Dec 28, 2017 9.045 9.045 9.045 9.045 431 +0.04(+0.48%)
Dec 27, 2017 9.002 9.002 9.002 9.002 438 -0.08(-0.87%)
Dec 26, 2017 9.174 9.174 9.002 9.081 1,921 -0.22(-2.38%)
Dec 22, 2017 9.174 9.302 8.874 9.302 5,565 +0.00(+0.00%)
Dec 21, 2017 8.874 9.334 8.874 9.302 7,603 -0.12(-1.27%)
Dec 20, 2017 9.391 9.431 9.391 9.422 7,055 +0.03(+0.37%)
Dec 19, 2017 9.388 9.388 9.217 9.388 12,348 +0.09(+0.92%)
Dec 18, 2017 9.302 9.302 9.217 9.302 3,684 +0.13(+1.40%)
Dec 15, 2017 9.212 9.212 9.108 9.174 3,310 +0.04(+0.47%)
Dec 13, 2017 9.131 9.131 9.131 3 +0.01(+0.09%)
Dec 12, 2017 9.148 9.169 9.122 9.122 788 +0.01(+0.09%)
Dec 11, 2017 9.114 9.114 9.114 9.114 429 +0.04(+0.47%)
Dec 08, 2017 9.045 9.152 9.045 9.072 1,784 +0.03(+0.29%)
Dec 07, 2017 9.131 9.131 8.788 9.045 3,959 -0.09(-0.94%)
Dec 06, 2017 9.131 9.217 9.088 9.131 2,693 +0.00(+0.00%)
Dec 05, 2017 9.079 9.131 9.062 9.131 2,679 +0.05(+0.57%)
Dec 04, 2017 9.002 9.002 9.002 9.079 3,760 +0.08(+0.86%)
Dec 01, 2017 8.959 9.002 8.874 9.002 6,132 +0.09(+0.96%)
Nov 30, 2017 8.874 8.917 8.874 8.917 5,417 -0.04(-0.48%)
Nov 29, 2017 8.874 8.959 8.874 8.959 4,134 +0.04(+0.48%)
Nov 28, 2017 8.831 8.917 8.788 8.917 19,954 +0.09(+0.97%)
Nov 27, 2017 9.002 9.002 8.831 8.831 1,625 -0.17(-1.90%)
Nov 24, 2017 9.002 9.002 8.917 9.002 1,354 +0.04(+0.48%)
Nov 21, 2017 9.002 9.002 8.959 8.959 2 -0.04(-0.48%)
Nov 17, 2017 9.002 9.002 9.002 78 +0.08(+0.86%)
Nov 15, 2017 8.925 8.925 8.925 2 -0.08(-0.86%)
Nov 14, 2017 8.788 9.002 8.788 9.002 6,756 +0.00(+0.00%)
Nov 13, 2017 8.959 9.002 8.959 9.002 3,179 +0.21(+2.34%)
Nov 10, 2017 8.797 8.797 8.797 8.797 478 -0.09(-0.96%)
Nov 09, 2017 8.797 8.882 8.797 8.882 266 -0.04(-0.48%)
Nov 08, 2017 9.010 9.028 8.882 8.925 5,102 -0.09(-0.95%)
Nov 07, 2017 8.882 9.010 8.882 9.010 6,491 +0.13(+1.44%)
Nov 06, 2017 8.882 8.882 8.882 8.882 529 -0.06(-0.67%)
Nov 03, 2017 8.890 8.942 8.890 8.942 528 +0.06(+0.68%)
Nov 02, 2017 8.907 8.925 8.882 8.882 755 +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.