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, 2015 5.852 5.965 5.852 5.965 2,659 +0.12(+2.13%)
Nov 20, 2015 5.807 5.849 5.799 5.840 9,226 -0.01(-0.14%)
Nov 19, 2015 5.793 5.849 5.766 5.849 2,421 +0.08(+1.44%)
Nov 18, 2015 5.733 5.849 5.733 5.766 12,707 +0.03(+0.58%)
Nov 17, 2015 5.840 5.840 5.733 5.733 965 -0.09(-1.57%)
Nov 16, 2015 5.824 5.824 5.824 5.824 120 +0.07(+1.30%)
Nov 13, 2015 5.774 5.774 5.749 5.749 1,271 -0.11(-1.84%)
Nov 11, 2015 5.824 5.857 5.857 5.857 30 +0.02(+0.28%)
Nov 09, 2015 5.832 5.840 5.840 5.840 2,169 +0.02(+0.28%)
Nov 06, 2015 5.774 5.832 5.741 5.824 6,632 +0.03(+0.57%)
Nov 05, 2015 5.791 5.791 5.791 5.791 376 +0.02(+0.43%)
Nov 04, 2015 5.766 5.776 5.758 5.766 8,379 +0.02(+0.43%)
Oct 30, 2015 5.741 5.741 5.741 5.741 4,236 -0.04(-0.71%)
Oct 29, 2015 5.940 6.030 5.783 5.783 29,836 -0.12(-2.06%)
Oct 28, 2015 5.865 5.904 5.865 5.904 2,093 +0.07(+1.24%)
Oct 27, 2015 5.865 5.865 5.832 5.832 317 -0.02(-0.28%)
Oct 26, 2015 5.675 5.865 5.675 5.849 8,027 +0.02(+0.43%)
Oct 23, 2015 5.824 5.824 5.824 5.824 1,220 +0.04(+0.71%)
Oct 22, 2015 5.783 5.783 5.783 5.783 2,655 +0.00(+0.00%)
Oct 21, 2015 5.766 5.783 5.766 5.783 4,578 +0.01(+0.14%)
Oct 19, 2015 5.766 5.774 5.774 5.774 39 +0.05(+0.87%)
Oct 16, 2015 5.717 5.766 5.717 5.725 10,408 -0.03(-0.57%)
Oct 15, 2015 5.766 5.766 5.758 5.758 1,265 +0.06(+1.01%)
Oct 14, 2015 5.700 5.741 5.700 5.700 7,297 -0.04(-0.72%)
Oct 13, 2015 5.741 5.742 5.741 5.741 5,587 +0.00(+0.00%)
Oct 12, 2015 5.741 5.741 5.741 5.741 121 +0.02(+0.42%)
Oct 09, 2015 5.741 5.741 5.717 5.717 1,815 -0.03(-0.49%)
Oct 08, 2015 5.738 5.745 5.733 5.745 3,874 +0.03(+0.51%)
Oct 07, 2015 5.741 5.741 5.716 5.716 756 -0.02(-0.43%)
Oct 06, 2015 5.733 5.766 5.700 5.741 12,605 +0.02(+0.29%)
Oct 02, 2015 5.683 5.725 5.725 5.725 96 +0.02(+0.29%)
Oct 01, 2015 5.700 5.758 5.700 5.708 7,628 -0.03(-0.58%)
Sep 30, 2015 5.773 5.773 5.741 5.741 1,015 +0.08(+1.46%)
Sep 29, 2015 5.700 5.700 5.659 5.659 6,321 -0.01(-0.16%)
Sep 28, 2015 5.708 5.716 5.659 5.668 7,170 -0.04(-0.71%)
Sep 25, 2015 5.708 5.708 5.708 5.708 145 -0.03(-0.58%)
Sep 24, 2015 5.733 5.816 5.733 5.741 37,673 +0.04(+0.72%)
Sep 23, 2015 5.716 5.725 5.700 5.700 12,904 -0.05(-0.86%)
Sep 21, 2015 5.749 5.749 5.749 5.749 6 +0.00(+0.00%)
Sep 18, 2015 5.659 5.749 5.659 5.749 3,676 +0.01(+0.14%)
Sep 17, 2015 5.659 5.741 5.659 5.741 635 +0.04(+0.72%)
Sep 16, 2015 5.692 5.700 5.692 5.700 520 -0.03(-0.58%)
Sep 15, 2015 5.758 5.758 5.733 5.733 1,838 +0.00(+0.05%)
Sep 14, 2015 5.730 5.730 5.730 5.730 269 -0.04(-0.62%)
Sep 11, 2015 5.659 5.766 5.650 5.766 8,976 +0.08(+1.45%)
Sep 10, 2015 5.675 5.683 5.659 5.683 9,948 +0.03(+0.58%)
Sep 09, 2015 5.675 5.783 5.617 5.650 22,637 +0.01(+0.14%)
Sep 04, 2015 5.642 5.642 5.642 5.642 24 -0.03(-0.58%)
Sep 03, 2015 5.741 5.741 5.667 5.675 33,557 +0.03(+0.59%)
Sep 02, 2015 5.650 5.700 5.642 5.642 70,563 +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.