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 (%)
Nov 30, 2016 8.305 8.403 8.191 8.234 2,145 +0.00(+0.00%)
Nov 29, 2016 8.110 8.318 8.023 8.234 6,374 +0.21(+2.63%)
Nov 28, 2016 7.727 8.023 7.651 8.023 9,401 +0.34(+4.40%)
Nov 25, 2016 7.727 7.727 7.478 7.685 1,007 -0.02(-0.22%)
Nov 23, 2016 7.702 7.702 7.702 0 +0.44(+6.05%)
Nov 22, 2016 7.980 7.980 7.220 7.263 7,104 -0.59(-7.53%)
Nov 21, 2016 7.961 7.980 7.727 7.854 9,303 +0.30(+3.91%)
Nov 18, 2016 7.170 7.558 7.170 7.558 3,390 +0.38(+5.29%)
Nov 17, 2016 7.094 7.178 7.094 7.178 46,679 +0.09(+1.22%)
Nov 16, 2016 7.136 7.178 7.092 7.092 5,920 -0.04(-0.50%)
Nov 15, 2016 7.094 7.174 7.094 7.127 10,132 +0.03(+0.48%)
Nov 14, 2016 7.009 7.094 7.009 7.094 2,445 -0.04(-0.53%)
Nov 11, 2016 7.132 7.132 7.132 7.132 1,224 +0.17(+2.43%)
Nov 10, 2016 6.963 6.963 6.963 6.963 238 +0.09(+1.26%)
Nov 08, 2016 6.876 6.876 6.876 48 -0.10(-1.47%)
Nov 07, 2016 7.055 7.055 6.769 6.979 9,166 -0.12(-1.72%)
Nov 04, 2016 7.021 7.101 6.895 7.101 81,960 +0.12(+1.75%)
Nov 03, 2016 6.895 6.979 6.895 6.979 3,887 +0.08(+1.22%)
Nov 02, 2016 6.895 6.895 6.895 6.895 523 +0.04(+0.61%)
Nov 01, 2016 6.811 6.853 6.811 6.853 360 +0.00(+0.00%)
Oct 31, 2016 6.895 6.895 6.811 6.853 9,198 +0.13(+1.88%)
Oct 28, 2016 6.761 6.761 6.727 6.727 2,600 +0.04(+0.63%)
Oct 27, 2016 6.685 6.685 6.685 6.685 237 +0.04(+0.63%)
Oct 25, 2016 6.643 6.643 6.643 0 +0.04(+0.64%)
Oct 24, 2016 6.853 6.853 6.601 6.601 2,100 -0.11(-1.63%)
Oct 21, 2016 6.727 6.727 6.710 6.710 832 -0.23(-3.27%)
Oct 19, 2016 6.937 6.937 6.937 6.937 142 +0.00(+0.00%)
Oct 18, 2016 6.937 6.944 6.937 6.937 2,499 -0.00(-0.00%)
Oct 17, 2016 6.937 6.937 6.937 6.937 1,228 +0.00(+0.00%)
Oct 14, 2016 6.937 6.937 6.937 6.937 371 +0.00(+0.00%)
Oct 13, 2016 6.979 6.979 6.937 6.937 396 +0.00(+0.00%)
Oct 12, 2016 6.937 6.937 6.937 6.937 118 -0.08(-1.20%)
Oct 11, 2016 6.996 7.021 6.962 7.021 2,471 +0.08(+1.21%)
Oct 10, 2016 6.979 6.979 6.937 6.937 602 -0.07(-0.96%)
Oct 07, 2016 7.004 7.004 7.004 7.004 195 +0.03(+0.36%)
Oct 06, 2016 6.988 6.988 6.979 6.979 3,690 -0.01(-0.12%)
Oct 05, 2016 6.988 6.988 6.988 6.988 1,139 +0.05(+0.73%)
Oct 04, 2016 6.920 6.962 6.895 6.937 2,192 -0.03(-0.48%)
Oct 03, 2016 6.971 6.971 6.971 6.971 4 +0.00(+0.00%)
Sep 30, 2016 6.971 6.971 6.971 6.971 10 +0.00(+0.00%)
Sep 29, 2016 6.895 6.971 6.895 6.971 10,491 +0.02(+0.24%)
Sep 28, 2016 6.954 6.954 6.954 6.954 104 +0.00(+0.00%)
Sep 27, 2016 6.954 6.954 6.954 6.954 1,289 +0.02(+0.24%)
Sep 26, 2016 6.937 6.937 6.937 6.937 279 +0.02(+0.24%)
Sep 22, 2016 6.962 6.920 6.920 6.920 5 -0.04(-0.60%)
Sep 21, 2016 6.920 7.072 6.920 6.962 2,079 +0.01(+0.12%)
Sep 20, 2016 6.963 6.996 6.954 6.954 1,004 +0.01(+0.11%)
Sep 19, 2016 6.954 7.038 6.946 6.946 1,920 -0.05(-0.71%)
Sep 16, 2016 6.922 6.996 6.920 6.996 3,156 +0.06(+0.85%)
Sep 15, 2016 6.937 6.937 6.937 6.937 1,111 -0.02(-0.24%)
Sep 14, 2016 6.954 6.954 6.954 6.954 330 +0.00(+0.00%)
Sep 13, 2016 6.954 6.954 6.954 6.954 343 +0.02(+0.24%)
Sep 12, 2016 6.954 7.036 6.937 6.937 1,861 -0.04(-0.60%)
Sep 09, 2016 7.122 7.122 6.954 6.979 535 +0.00(+0.00%)
Sep 08, 2016 7.105 7.105 6.954 6.979 1,605 -0.08(-1.19%)
Sep 07, 2016 6.954 7.131 6.954 7.063 1,174 +0.09(+1.33%)
Sep 06, 2016 6.920 7.122 6.920 6.971 861 +0.03(+0.48%)
Sep 02, 2016 6.971 6.937 6.937 6.937 3,329 +0.02(+0.24%)
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.