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 (%)
Oct 29, 2004 9.737 10.54 9.737 10.01 3,574 +0.61(+6.47%)
Oct 28, 2004 9.404 9.404 9.404 9.404 0 +0.00(+0.00%)
Oct 27, 2004 9.631 9.631 9.404 9.404 369 +0.15(+1.67%)
Oct 26, 2004 9.315 9.737 9.250 9.250 5,299 +0.19(+2.15%)
Oct 25, 2004 9.055 9.055 9.055 9.055 0 +0.00(+0.00%)
Oct 22, 2004 9.055 9.055 9.055 9.055 123 +0.49(+5.68%)
Oct 21, 2004 8.787 9.323 8.568 8.568 4,929 -0.15(-1.77%)
Oct 20, 2004 8.722 8.722 8.722 8.722 0 +0.00(+0.00%)
Oct 19, 2004 8.722 8.722 8.722 8.722 246 +0.16(+1.90%)
Oct 18, 2004 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
Oct 15, 2004 8.560 8.560 8.560 8.560 1,478 +0.00(+0.00%)
Oct 14, 2004 8.584 8.592 8.560 8.560 2,341 -0.02(-0.19%)
Oct 13, 2004 8.576 8.584 8.568 8.576 2,834 +0.01(+0.09%)
Oct 12, 2004 8.568 8.568 8.560 8.568 2,588 +0.01(+0.09%)
Oct 11, 2004 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
Oct 08, 2004 8.560 8.560 8.560 8.560 492 +0.00(+0.00%)
Oct 07, 2004 8.682 8.682 8.560 8.560 862 -0.08(-0.94%)
Oct 06, 2004 8.560 8.641 8.560 8.641 4,313 +0.08(+0.95%)
Oct 05, 2004 8.560 8.568 8.560 8.560 3,450 -0.00(-0.01%)
Oct 04, 2004 8.561 8.561 8.561 8.561 369 +0.00(+0.01%)
Oct 01, 2004 8.560 8.560 8.560 8.560 2,464 +0.00(+0.00%)
Sep 30, 2004 8.560 8.560 8.560 8.560 492 +0.00(+0.00%)
Sep 29, 2004 8.560 8.560 8.560 8.560 616 +0.00(+0.00%)
Sep 28, 2004 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
Sep 27, 2004 8.682 8.682 8.560 8.560 1,109 -0.03(-0.38%)
Sep 24, 2004 8.601 8.601 8.592 8.592 4,190 -0.08(-0.94%)
Sep 23, 2004 8.682 8.682 8.674 8.674 862 -0.01(-0.09%)
Sep 22, 2004 8.519 8.682 8.519 8.682 2,218 -0.03(-0.37%)
Sep 21, 2004 8.519 8.714 8.519 8.714 1,602 +0.00(+0.00%)
Sep 20, 2004 8.398 8.714 8.398 8.714 11,092 +0.24(+2.78%)
Sep 17, 2004 8.519 8.519 8.479 8.479 2,464 +0.08(+0.97%)
Sep 16, 2004 8.317 8.479 8.317 8.398 93,791 +0.08(+0.98%)
Sep 15, 2004 8.132 8.317 8.114 8.317 2,464 -0.16(-1.91%)
Sep 14, 2004 8.519 8.519 8.114 8.479 1,478 +0.20(+2.45%)
Sep 13, 2004 8.235 8.479 8.016 8.276 7,641 -0.02(-0.29%)
Sep 10, 2004 8.106 8.300 8.106 8.300 1,109 +0.19(+2.30%)
Sep 09, 2004 8.114 8.114 8.114 8.114 0 +0.00(+0.00%)
Sep 08, 2004 8.114 8.114 8.114 8.114 369 +0.15(+1.83%)
Sep 07, 2004 8.114 8.114 7.895 7.968 20,582 -0.02(-0.30%)
Sep 03, 2004 7.992 7.992 7.878 7.992 1,232 +0.09(+1.13%)
Sep 02, 2004 7.976 7.992 7.887 7.903 6,039 +0.02(+0.21%)
Sep 01, 2004 7.887 7.887 7.887 7.887 492 -0.11(-1.32%)
Aug 31, 2004 7.984 7.992 7.700 7.992 45,478 +0.13(+1.65%)
Aug 30, 2004 7.951 7.951 7.749 7.862 4,806 -0.12(-1.52%)
Aug 27, 2004 7.960 8.073 7.878 7.984 6,655 +0.11(+1.44%)
Aug 26, 2004 7.870 7.870 7.870 7.870 1,232 +0.06(+0.73%)
Aug 25, 2004 7.797 7.830 7.797 7.814 1,848 -0.02(-0.21%)
Aug 24, 2004 7.805 7.976 7.765 7.830 4,067 +0.03(+0.42%)
Aug 23, 2004 7.797 7.976 7.668 7.797 8,257 -0.18(-2.24%)
Aug 20, 2004 7.911 7.976 7.611 7.976 3,943 +0.14(+1.76%)
Aug 19, 2004 7.732 7.903 7.708 7.838 2,711 -0.07(-0.92%)
Aug 18, 2004 7.976 7.976 7.911 7.911 3,680 +0.44(+5.86%)
Aug 17, 2004 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Aug 16, 2004 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Aug 13, 2004 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Aug 12, 2004 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Aug 11, 2004 7.513 7.611 7.343 7.473 8,257 -0.13(-1.69%)
Aug 10, 2004 7.513 7.601 7.513 7.601 2,095 +0.09(+1.17%)
Aug 09, 2004 7.384 7.603 7.351 7.513 23,417 +0.13(+1.76%)
Aug 06, 2004 7.489 7.497 7.384 7.384 1,232 +0.04(+0.55%)
Aug 05, 2004 7.343 7.343 7.343 7.343 0 +0.00(+0.00%)
Aug 04, 2004 7.384 7.384 7.343 7.343 7,887 +0.00(+0.00%)
Aug 03, 2004 7.343 7.343 7.343 7.343 616 -0.04(-0.55%)
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.