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, 2020 7.622 7.795 7.613 7.795 1,126 +0.05(+0.59%)
Nov 27, 2020 7.777 7.795 7.750 7.750 1,535 -0.13(-1.63%)
Nov 25, 2020 7.549 7.878 7.438 7.878 14,258 +0.39(+5.25%)
Nov 24, 2020 7.485 7.485 7.485 267 +0.00(+0.00%)
Nov 23, 2020 7.811 7.811 7.485 7.485 1,803 +0.01(+0.12%)
Nov 20, 2020 7.467 7.476 7.458 7.476 24,678 -0.04(-0.49%)
Nov 19, 2020 7.467 7.513 7.458 7.513 1,926 -0.01(-0.12%)
Nov 18, 2020 7.522 7.522 7.522 7.522 231 -0.01(-0.12%)
Nov 17, 2020 7.531 7.531 7.531 7.531 316 +0.01(+0.12%)
Nov 16, 2020 7.522 7.522 7.522 7.522 2,515 +0.00(+0.00%)
Nov 13, 2020 7.522 7.531 7.522 7.522 7,458 -0.10(-1.32%)
Nov 12, 2020 7.622 7.622 7.622 7.622 876 +0.15(+1.95%)
Nov 11, 2020 7.476 7.476 7.476 20 +0.00(+0.00%)
Nov 10, 2020 7.612 7.928 7.476 7.476 15,033 -0.11(-1.43%)
Nov 09, 2020 7.499 7.621 7.499 7.585 28,840 +0.11(+1.45%)
Nov 06, 2020 7.476 7.476 7.476 7.476 551 +0.06(+0.86%)
Nov 05, 2020 7.413 7.413 7.413 62 +0.00(+0.00%)
Nov 04, 2020 7.413 7.413 7.413 7.413 300 -0.06(-0.85%)
Nov 03, 2020 7.476 7.476 7.476 15 +0.00(+0.00%)
Nov 02, 2020 7.476 7.476 7.476 7.476 299 +0.18(+2.48%)
Oct 30, 2020 7.431 7.431 7.295 7.295 882 -0.27(-3.59%)
Oct 29, 2020 7.521 7.567 7.476 7.567 8,287 +0.09(+1.21%)
Oct 28, 2020 7.458 7.476 7.458 7.476 1,992 +0.00(+0.00%)
Oct 27, 2020 7.521 7.521 7.476 7.476 246 +0.14(+1.98%)
Oct 26, 2020 7.521 7.567 7.331 7.331 2,507 -0.14(-1.94%)
Oct 23, 2020 7.476 7.476 7.476 7.476 331 +0.09(+1.23%)
Oct 22, 2020 7.476 7.512 7.385 7.385 1,409 -0.09(-1.21%)
Oct 21, 2020 7.453 7.476 7.453 7.476 1,704 +0.00(+0.00%)
Oct 20, 2020 7.685 7.685 7.456 7.476 3,445 +0.09(+1.23%)
Oct 19, 2020 7.385 7.385 7.385 46 +0.00(+0.00%)
Oct 16, 2020 7.367 7.385 7.367 7.385 331 +0.05(+0.62%)
Oct 15, 2020 7.295 7.340 7.295 7.340 53,367 +0.05(+0.62%)
Oct 14, 2020 7.395 7.431 7.295 7.295 5,842 -0.09(-1.23%)
Oct 13, 2020 7.431 7.431 7.385 7.385 20,344 -0.09(-1.21%)
Oct 12, 2020 7.476 7.521 7.453 7.476 7,235 -0.05(-0.60%)
Oct 09, 2020 7.521 7.521 7.521 62 +0.00(+0.00%)
Oct 08, 2020 7.530 7.567 7.521 7.521 1,893 +0.13(+1.72%)
Oct 07, 2020 7.395 7.395 7.395 23 +0.00(+0.00%)
Oct 06, 2020 7.353 7.395 7.353 7.395 972 -0.28(-3.66%)
Oct 05, 2020 7.476 7.675 7.476 7.675 685 -0.01(-0.10%)
Oct 02, 2020 7.277 7.884 7.277 7.683 30,677 +0.07(+0.94%)
Oct 01, 2020 7.612 7.612 7.612 7.612 113 +0.34(+4.61%)
Sep 30, 2020 7.476 7.567 7.277 7.277 457 -0.27(-3.60%)
Sep 29, 2020 7.576 7.576 7.259 7.549 1,738 -0.30(-3.81%)
Sep 28, 2020 7.848 7.848 7.848 7.848 314 -0.07(-0.92%)
Sep 25, 2020 7.920 7.920 7.920 7.920 110 +0.63(+8.71%)
Sep 24, 2020 7.494 7.839 7.250 7.286 2,606 -0.56(-7.16%)
Sep 23, 2020 7.657 7.848 7.304 7.848 3,330 +0.14(+1.88%)
Sep 22, 2020 7.431 7.703 7.430 7.703 15,408 +0.27(+3.66%)
Sep 21, 2020 7.431 7.431 7.304 7.431 2,719 +0.00(+0.00%)
Sep 18, 2020 7.521 7.521 7.431 7.431 2,096 +0.00(+0.00%)
Sep 17, 2020 7.431 7.431 7.431 1 +0.00(+0.00%)
Sep 16, 2020 7.354 7.657 7.354 7.431 20,132 +0.07(+1.01%)
Sep 15, 2020 7.356 7.356 7.356 180 +0.00(+0.00%)
Sep 14, 2020 7.250 7.476 7.250 7.356 1,051 -0.03(-0.40%)
Sep 11, 2020 7.385 7.443 7.358 7.385 3,641 +0.00(+0.00%)
Sep 10, 2020 7.385 7.385 7.385 318 +0.00(+0.00%)
Sep 09, 2020 7.385 7.385 7.250 7.385 152,586 +0.14(+1.88%)
Sep 08, 2020 7.250 7.250 7.182 7.250 2,863 -0.27(-3.61%)
Sep 04, 2020 7.521 7.521 7.521 7.521 551 -0.05(-0.60%)
Sep 03, 2020 7.567 7.567 7.567 7.567 482 +0.06(+0.82%)
Sep 02, 2020 7.612 7.680 7.340 7.505 31,442 -0.29(-3.70%)
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.