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 (%)
Nov 30, 2011 1.257 1.322 1.103 1.257 8,229 +0.04(+3.33%)
Nov 29, 2011 1.363 1.363 1.217 1.217 22,532 -0.16(-11.77%)
Nov 28, 2011 1.375 1.379 1.347 1.379 862 +0.00(+0.00%)
Nov 21, 2011 1.379 1.379 1.379 1.379 246 -0.01(-0.82%)
Nov 18, 2011 1.306 1.420 1.391 1.391 0 +0.08(+6.46%)
Nov 17, 2011 1.420 1.420 1.257 1.306 30,569 -0.11(-8.00%)
Nov 16, 2011 1.501 1.557 1.379 1.420 16,739 -0.09(-5.91%)
Nov 15, 2011 1.501 1.509 1.468 1.509 1,355 +0.09(+6.19%)
Nov 14, 2011 1.395 1.582 1.395 1.421 1,232 +0.01(+0.66%)
Nov 09, 2011 1.444 1.412 1.412 1.412 205,971 -0.04(-2.79%)
Nov 08, 2011 1.468 1.468 1.452 1.452 3,944 +0.00(+0.00%)
Nov 07, 2011 1.614 1.614 1.415 1.452 29,331 +0.08(+5.92%)
Nov 04, 2011 1.623 1.623 1.355 1.371 108,223 -0.24(-14.64%)
Nov 03, 2011 1.550 1.606 1.517 1.606 7,272 +0.02(+1.53%)
Nov 02, 2011 1.769 1.793 1.582 1.582 11,464 -0.28(-15.22%)
Nov 01, 2011 1.907 1.947 1.785 1.866 28,664 -0.08(-4.17%)
Oct 31, 2011 1.947 1.988 1.947 1.947 6,532 +0.00(+0.00%)
Oct 28, 2011 1.947 1.947 1.947 1.947 770 +0.00(+0.00%)
Oct 27, 2011 1.939 1.947 1.939 1.947 23,604 +0.08(+4.35%)
Oct 26, 2011 1.858 1.866 1.858 1.866 289 +0.11(+6.48%)
Oct 24, 2011 1.720 1.752 1.752 1.752 493 +0.01(+0.46%)
Oct 21, 2011 1.809 1.809 1.744 1.744 1,109 +0.03(+1.90%)
Oct 20, 2011 1.866 1.866 1.712 1.712 246 -0.01(-0.47%)
Oct 19, 2011 1.793 1.833 1.436 1.720 10,236 -0.17(-9.01%)
Oct 18, 2011 1.947 1.947 1.825 1.890 739 +0.14(+7.87%)
Oct 14, 2011 1.769 1.752 1.752 1.752 246 -0.19(-9.62%)
Oct 11, 2011 1.939 1.939 1.939 1.939 123 -0.01(-0.42%)
Oct 10, 2011 1.947 1.947 1.947 1.947 123 +0.17(+9.59%)
Oct 07, 2011 1.752 1.777 1.744 1.777 493 -0.06(-3.52%)
Oct 06, 2011 2.093 2.109 1.842 1.842 1,479 +0.17(+10.19%)
Oct 04, 2011 1.671 1.671 1.671 1.671 0 -0.04(-2.37%)
Oct 03, 2011 1.858 1.858 1.623 1.712 7,498 -0.20(-10.59%)
Sep 29, 2011 1.915 1.915 1.915 1.915 0 +0.08(+4.42%)
Sep 28, 2011 1.777 1.833 1.777 1.833 493 +0.05(+2.73%)
Sep 27, 2011 1.752 1.801 1.525 1.785 14,051 -0.04(-2.22%)
Sep 26, 2011 1.817 1.825 1.817 1.825 2,489 +0.00(+0.00%)
Sep 23, 2011 1.825 1.833 1.825 1.825 3,298 -0.04(-2.17%)
Sep 22, 2011 2.036 2.040 1.866 1.866 1,232 -0.04(-2.13%)
Sep 21, 2011 2.044 2.044 1.907 1.907 2,218 -0.12(-6.00%)
Sep 19, 2011 2.109 2.028 2.028 2.028 5,546 -0.08(-3.85%)
Sep 16, 2011 2.190 2.190 2.109 2.109 862 -0.08(-3.70%)
Sep 15, 2011 2.190 2.190 2.190 2.190 739 +0.04(+1.89%)
Sep 14, 2011 2.150 2.150 2.150 2.150 2,616 -0.04(-2.03%)
Sep 13, 2011 2.223 2.223 2.190 2.195 369 -0.04(-1.64%)
Sep 12, 2011 2.190 2.231 2.190 2.231 493 +0.12(+5.77%)
Sep 07, 2011 2.012 2.109 2.109 2.109 246 +0.10(+4.84%)
Sep 06, 2011 2.036 2.045 1.890 2.012 5,084 -0.07(-3.50%)
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.