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 (%)
Dec 31, 2004 10.79 10.93 10.79 10.93 739 +0.14(+1.28%)
Dec 30, 2004 10.70 10.87 10.70 10.79 1,848 +0.32(+3.10%)
Dec 29, 2004 10.46 10.71 10.46 10.47 19,349 +0.00(+0.00%)
Dec 28, 2004 8.803 10.74 8.803 10.47 22,554 +0.73(+7.50%)
Dec 27, 2004 9.818 9.818 9.688 9.737 5,422 +0.00(+0.00%)
Dec 23, 2004 9.550 9.737 9.534 9.737 11,092 +0.22(+2.30%)
Dec 22, 2004 8.925 9.517 8.925 9.517 38,453 +0.59(+6.64%)
Dec 21, 2004 8.925 8.925 8.925 8.925 0 +0.00(+0.00%)
Dec 20, 2004 8.925 8.925 8.925 8.925 0 +0.00(+0.00%)
Dec 17, 2004 8.917 8.925 8.917 8.925 5,669 +0.01(+0.09%)
Dec 16, 2004 8.917 8.917 8.917 8.917 616 +0.15(+1.76%)
Dec 15, 2004 8.763 8.763 8.763 8.763 739 -0.16(-1.82%)
Dec 14, 2004 8.885 8.925 8.844 8.925 2,834 +0.01(+0.09%)
Dec 13, 2004 8.909 8.917 8.730 8.917 6,162 -0.01(-0.09%)
Dec 10, 2004 8.925 8.925 8.925 8.925 2,588 +0.00(+0.00%)
Dec 09, 2004 8.925 8.925 8.925 8.925 492 -0.38(-4.10%)
Dec 08, 2004 8.925 9.306 8.925 9.306 985 +0.45(+5.13%)
Dec 07, 2004 8.917 8.974 8.803 8.852 9,120 -0.12(-1.36%)
Dec 06, 2004 8.998 9.006 8.893 8.974 4,683 +0.37(+4.24%)
Dec 03, 2004 8.722 8.722 8.560 8.609 2,588 -0.24(-2.66%)
Dec 02, 2004 8.844 8.844 8.844 8.844 0 +0.00(+0.00%)
Dec 01, 2004 8.925 9.323 8.844 8.844 8,750 +0.28(+3.32%)
Nov 30, 2004 9.225 9.225 8.560 8.560 7,641 -0.58(-6.39%)
Nov 29, 2004 9.144 9.144 9.144 9.144 0 +0.00(+0.00%)
Nov 26, 2004 9.144 9.144 9.144 9.144 0 +0.00(+0.00%)
Nov 24, 2004 9.144 9.144 9.144 9.144 0 +0.00(+0.00%)
Nov 23, 2004 8.844 9.144 8.844 9.144 1,355 -0.58(-6.00%)
Nov 22, 2004 9.728 9.728 9.728 9.728 0 +0.00(+0.00%)
Nov 19, 2004 9.728 9.728 9.728 9.728 492 +0.07(+0.76%)
Nov 18, 2004 9.655 9.655 9.655 9.655 0 +0.00(+0.00%)
Nov 17, 2004 8.747 9.655 8.747 9.655 1,725 +0.48(+5.22%)
Nov 16, 2004 9.177 9.177 9.177 9.177 616 -0.08(-0.87%)
Nov 15, 2004 9.257 9.257 9.257 9.257 1,232 +0.16(+1.78%)
Nov 12, 2004 9.096 9.096 9.096 9.096 0 +0.00(+0.00%)
Nov 11, 2004 9.477 9.477 9.096 9.096 246 +0.08(+0.90%)
Nov 10, 2004 8.722 9.014 8.722 9.014 4,313 +0.17(+1.93%)
Nov 09, 2004 8.860 8.860 8.844 8.844 246 -0.24(-2.68%)
Nov 08, 2004 9.737 9.737 8.925 9.087 8,997 -0.67(-6.90%)
Nov 05, 2004 9.745 9.777 9.737 9.761 3,697 +0.00(+0.00%)
Nov 04, 2004 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Nov 03, 2004 9.737 10.02 9.737 9.761 739 -0.30(-2.98%)
Nov 02, 2004 10.06 10.06 10.06 10.06 123 +0.28(+2.82%)
Nov 01, 2004 10.54 10.54 9.785 9.785 7,025 -0.23(-2.27%)
Oct 29, 2004 9.737 10.54 9.737 10.01 3,574 +0.61(+6.47%)
Oct 28, 2004 9.404 9.404 9.404 9.404 0 +0.00(+0.00%)
Oct 27, 2004 9.631 9.631 9.404 9.404 369 +0.15(+1.67%)
Oct 26, 2004 9.315 9.737 9.250 9.250 5,299 +0.19(+2.15%)
Oct 25, 2004 9.055 9.055 9.055 9.055 0 +0.00(+0.00%)
Oct 22, 2004 9.055 9.055 9.055 9.055 123 +0.49(+5.68%)
Oct 21, 2004 8.787 9.323 8.568 8.568 4,929 -0.15(-1.77%)
Oct 20, 2004 8.722 8.722 8.722 8.722 0 +0.00(+0.00%)
Oct 19, 2004 8.722 8.722 8.722 8.722 246 +0.16(+1.90%)
Oct 18, 2004 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
Oct 15, 2004 8.560 8.560 8.560 8.560 1,478 +0.00(+0.00%)
Oct 14, 2004 8.584 8.592 8.560 8.560 2,341 -0.02(-0.19%)
Oct 13, 2004 8.576 8.584 8.568 8.576 2,834 +0.01(+0.09%)
Oct 12, 2004 8.568 8.568 8.560 8.568 2,588 +0.01(+0.09%)
Oct 11, 2004 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
Oct 08, 2004 8.560 8.560 8.560 8.560 492 +0.00(+0.00%)
Oct 07, 2004 8.682 8.682 8.560 8.560 862 -0.08(-0.94%)
Oct 06, 2004 8.560 8.641 8.560 8.641 4,313 +0.08(+0.95%)
Oct 05, 2004 8.560 8.568 8.560 8.560 3,450 -0.00(-0.01%)
Oct 04, 2004 8.561 8.561 8.561 8.561 369 +0.00(+0.01%)
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.