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

Community West Bank (NQ: CWBC )

17.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 9.990 10.06 9.794 9.794 24,821 -0.29(-2.83%)
Jan 30, 2020 10.11 10.11 9.794 10.08 4,992 +0.18(+1.80%)
Jan 29, 2020 9.901 9.901 9.901 21 +0.00(+0.00%)
Jan 28, 2020 9.901 9.901 9.901 128 +0.00(+0.00%)
Jan 27, 2020 10.09 10.21 9.901 9.901 8,683 -0.25(-2.46%)
Jan 24, 2020 10.19 10.19 9.854 10.15 3,257 -0.06(-0.60%)
Jan 23, 2020 10.03 10.21 10.03 10.21 4,334 +0.24(+2.40%)
Jan 22, 2020 9.972 9.972 9.972 21 +0.00(+0.00%)
Jan 21, 2020 9.705 9.972 9.705 9.972 5,709 +0.18(+1.82%)
Jan 17, 2020 9.856 9.856 9.794 9.794 3,369 -0.06(-0.63%)
Jan 16, 2020 10.11 10.13 9.856 9.856 7,173 -0.06(-0.61%)
Jan 15, 2020 9.916 9.916 9.916 9.916 502 +0.02(+0.25%)
Jan 14, 2020 10.03 10.06 9.856 9.892 2,341 -0.05(-0.55%)
Jan 13, 2020 9.946 9.946 9.946 9.946 577 +0.09(+0.94%)
Jan 10, 2020 9.847 9.883 9.803 9.854 1,123 +0.23(+2.44%)
Jan 09, 2020 9.619 9.619 9.619 9.619 3,070 -0.51(-5.06%)
Jan 08, 2020 10.04 10.13 10.04 10.13 1,523 +0.28(+2.85%)
Jan 07, 2020 9.838 9.852 9.838 9.852 270 -0.05(-0.54%)
Jan 06, 2020 10.11 10.11 9.571 9.905 3,131 -0.24(-2.33%)
Jan 03, 2020 10.14 10.14 10.14 10.14 449 -0.03(-0.26%)
Jan 02, 2020 9.901 10.17 9.901 10.17 2,408 +0.28(+2.88%)
Dec 31, 2019 10.51 10.51 9.794 9.883 2,920 -0.04(-0.36%)
Dec 30, 2019 9.883 9.936 9.883 9.918 13,787 -0.14(-1.42%)
Dec 27, 2019 10.06 10.06 10.06 89 +0.00(+0.00%)
Dec 26, 2019 10.20 10.20 9.945 10.06 563 +0.12(+1.16%)
Dec 24, 2019 9.945 9.945 9.945 119 +0.00(+0.00%)
Dec 23, 2019 9.972 9.972 9.883 9.945 10,654 -0.25(-2.47%)
Dec 20, 2019 10.20 10.20 10.20 10.20 1,010 -0.02(-0.20%)
Dec 19, 2019 10.22 10.22 10.22 10.22 901 +0.27(+2.68%)
Dec 18, 2019 9.951 9.951 9.951 9.951 1,439 +0.11(+1.14%)
Dec 17, 2019 9.812 9.838 9.794 9.838 7,178 -0.18(-1.78%)
Dec 16, 2019 9.794 10.02 9.794 10.02 5,084 +0.17(+1.72%)
Dec 13, 2019 9.927 10.02 9.847 9.847 3,818 -0.21(-2.11%)
Dec 12, 2019 10.06 10.06 10.06 10.06 112 +0.27(+2.72%)
Dec 11, 2019 9.794 9.794 9.794 9.794 2,678 +0.00(+0.00%)
Dec 10, 2019 9.838 10.03 9.794 9.794 7,711 +0.00(+0.00%)
Dec 09, 2019 9.785 9.794 9.785 9.794 451 +0.00(+0.00%)
Dec 06, 2019 9.440 9.794 9.440 9.794 7,749 +0.23(+2.36%)
Dec 05, 2019 9.568 9.568 9.568 9.568 881 +0.02(+0.25%)
Dec 04, 2019 9.260 9.794 9.260 9.545 12,370 +0.12(+1.32%)
Dec 03, 2019 9.420 9.420 9.420 22 +0.00(+0.00%)
Dec 02, 2019 9.524 9.524 9.179 9.420 1,599 -0.02(-0.19%)
Nov 29, 2019 9.438 9.438 9.438 143 +0.00(+0.00%)
Nov 27, 2019 9.438 9.438 9.438 97 +0.00(+0.00%)
Nov 26, 2019 9.438 9.438 9.438 9.438 489 +0.02(+0.19%)
Nov 25, 2019 9.420 9.420 9.420 114 +0.00(+0.00%)
Nov 22, 2019 9.647 9.647 9.420 9.420 449 +0.06(+0.67%)
Nov 21, 2019 9.358 9.358 9.358 7 +0.00(+0.00%)
Nov 20, 2019 9.941 9.941 9.358 9.358 4,123 -0.40(-4.11%)
Nov 19, 2019 9.856 10.56 9.513 9.758 3,998 +0.46(+4.98%)
Nov 18, 2019 9.295 9.295 9.295 9.295 189 -0.13(-1.42%)
Nov 15, 2019 9.179 9.429 8.903 9.429 5,615 +0.17(+1.81%)
Nov 14, 2019 9.046 9.261 8.850 9.261 4,343 +0.00(+0.04%)
Nov 13, 2019 9.126 9.257 9.126 9.257 39,977 +0.12(+1.37%)
Nov 12, 2019 8.998 9.149 8.962 9.132 2,166 -0.06(-0.66%)
Nov 11, 2019 9.007 9.210 8.989 9.193 3,877 -0.01(-0.10%)
Nov 08, 2019 9.149 9.201 9.149 9.201 1,242 +0.09(+0.97%)
Nov 07, 2019 9.077 9.113 9.077 9.113 728 +0.13(+1.48%)
Nov 06, 2019 8.998 8.998 8.962 8.980 2,057 -0.12(-1.27%)
Nov 05, 2019 8.900 9.104 8.856 9.095 14,443 +0.20(+2.29%)
Nov 04, 2019 8.856 8.891 8.856 8.891 678 +0.03(+0.30%)
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.