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

Community West Bank (NQ: CWBC )

17.02 -0.04 (-0.26%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Nov 28, 2003 6.580 6.897 6.580 6.783 2,711 -0.11(-1.65%)
Nov 26, 2003 6.613 6.897 6.588 6.897 8,680 +0.32(+4.94%)
Nov 25, 2003 6.710 6.710 6.572 6.572 4,683 -0.12(-1.82%)
Nov 24, 2003 6.613 6.694 6.613 6.694 2,218 +0.22(+3.38%)
Nov 21, 2003 6.491 6.653 6.475 6.475 4,155 -0.30(-4.43%)
Nov 20, 2003 6.499 6.775 6.491 6.775 4,779 +0.08(+1.21%)
Nov 19, 2003 6.832 7.027 6.499 6.694 15,884 -0.16(-2.37%)
Nov 18, 2003 6.807 6.945 6.807 6.856 1,232 -0.01(-0.12%)
Nov 17, 2003 6.824 6.937 6.816 6.864 7,518 +0.05(+0.71%)
Nov 14, 2003 6.889 6.937 6.816 6.816 16,629 -0.07(-1.06%)
Nov 13, 2003 6.807 6.889 6.807 6.889 369 -0.04(-0.57%)
Nov 12, 2003 6.816 6.970 6.532 6.928 10,320 +0.42(+6.47%)
Nov 11, 2003 6.694 6.694 6.507 6.507 1,690 -0.36(-5.21%)
Nov 10, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Nov 07, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Nov 06, 2003 6.840 6.986 6.816 6.865 14,974 +0.09(+1.33%)
Nov 05, 2003 6.653 6.775 6.653 6.775 492 -0.08(-1.18%)
Nov 04, 2003 6.734 6.856 6.734 6.856 2,464 +0.12(+1.81%)
Nov 03, 2003 6.849 6.897 6.718 6.734 2,368 +0.16(+2.47%)
Oct 31, 2003 6.856 6.978 6.572 6.572 5,546 -0.17(-2.54%)
Oct 30, 2003 6.743 6.743 6.743 6.743 246 -0.10(-1.52%)
Oct 29, 2003 6.621 6.848 6.613 6.847 5,299 +0.23(+3.55%)
Oct 28, 2003 6.605 6.613 6.556 6.613 19,349 +0.06(+0.87%)
Oct 27, 2003 6.897 6.897 6.548 6.556 11,831 +0.06(+1.00%)
Oct 24, 2003 6.402 6.491 6.329 6.491 3,450 +0.00(+0.00%)
Oct 23, 2003 6.304 6.491 6.158 6.491 17,131 +0.20(+3.23%)
Oct 22, 2003 6.280 6.288 6.142 6.288 7,271 +0.19(+3.20%)
Oct 21, 2003 6.223 6.223 6.093 6.093 1,355 -0.06(-1.04%)
Oct 20, 2003 6.288 6.288 6.158 6.158 1,355 +0.07(+1.19%)
Oct 17, 2003 6.004 6.377 5.801 6.085 11,683 +0.14(+2.32%)
Oct 16, 2003 5.947 5.947 5.947 5.947 0 +0.00(+0.00%)
Oct 15, 2003 5.947 5.947 5.947 5.947 492 -0.14(-2.27%)
Oct 14, 2003 6.053 6.085 6.052 6.085 2,588 +0.06(+0.96%)
Oct 13, 2003 6.029 6.029 6.028 6.028 406 -0.04(-0.68%)
Oct 10, 2003 5.818 6.085 5.818 6.069 5,915 +0.24(+4.03%)
Oct 09, 2003 5.761 5.834 5.753 5.834 12,201 +0.07(+1.27%)
Oct 08, 2003 5.761 5.761 5.761 5.761 369 -0.08(-1.39%)
Oct 07, 2003 5.851 5.851 5.688 5.842 4,067 +0.08(+1.39%)
Oct 06, 2003 5.680 5.762 5.679 5.762 1,725 +0.08(+1.44%)
Oct 03, 2003 5.558 5.874 5.558 5.680 360,498 +0.08(+1.45%)
Oct 02, 2003 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Oct 01, 2003 5.663 5.680 5.598 5.598 6,901 -0.08(-1.43%)
Sep 30, 2003 5.704 5.720 5.680 5.680 4,313 -0.02(-0.28%)
Sep 29, 2003 5.720 5.745 5.688 5.696 5,915 -0.06(-1.13%)
Sep 26, 2003 5.688 5.761 5.688 5.761 7,148 +0.07(+1.28%)
Sep 25, 2003 5.688 5.688 5.688 5.688 0 +0.00(+0.00%)
Sep 24, 2003 5.688 5.688 5.688 5.688 739 -0.02(-0.43%)
Sep 23, 2003 5.712 5.712 5.688 5.712 2,095 -0.05(-0.85%)
Sep 22, 2003 5.688 5.761 5.680 5.761 3,081 -0.04(-0.69%)
Sep 19, 2003 5.761 5.801 5.761 5.801 1,355 -0.00(-0.01%)
Sep 18, 2003 5.801 5.801 5.801 5.801 246 -0.03(-0.56%)
Sep 17, 2003 5.834 5.834 5.834 5.834 123 +0.00(+0.00%)
Sep 16, 2003 5.834 5.834 5.834 5.834 369 +0.00(+0.01%)
Sep 15, 2003 5.842 5.842 5.761 5.833 1,355 -0.01(-0.15%)
Sep 12, 2003 5.688 5.842 5.638 5.842 10,845 +0.28(+5.11%)
Sep 11, 2003 5.436 5.955 5.363 5.558 21,445 +0.15(+2.70%)
Sep 10, 2003 5.412 5.436 5.412 5.412 2,218 +0.05(+0.91%)
Sep 09, 2003 5.363 5.363 5.363 5.363 616 -0.07(-1.34%)
Sep 08, 2003 5.323 5.436 5.323 5.436 2,588 +0.02(+0.45%)
Sep 05, 2003 5.405 5.412 5.306 5.412 2,711 +0.04(+0.76%)
Sep 04, 2003 5.428 5.469 5.282 5.371 4,806 +0.06(+1.22%)
Sep 03, 2003 5.355 5.355 5.274 5.306 3,697 +0.03(+0.62%)
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.