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 30, 2011 1.217 1.209 1.103 1.209 10,599 -0.01(-0.67%)
Dec 29, 2011 1.259 1.274 1.217 1.217 4,674 -0.01(-0.63%)
Dec 28, 2011 1.258 1.258 1.225 1.225 492 -0.00(-0.36%)
Dec 27, 2011 1.217 1.266 1.217 1.229 4,390 +0.03(+2.36%)
Dec 23, 2011 1.176 1.266 1.128 1.201 4,433 -0.14(-10.30%)
Dec 21, 2011 1.339 1.339 1.339 1.339 246 -0.00(-0.01%)
Dec 20, 2011 1.258 1.339 1.258 1.339 2,994 +0.08(+6.45%)
Dec 19, 2011 1.258 1.258 1.258 1.258 1,232 +0.04(+3.33%)
Dec 16, 2011 1.339 1.339 1.217 1.217 1,109 +0.00(+0.00%)
Dec 15, 2011 1.379 1.379 1.217 1.217 15,775 -0.12(-9.09%)
Dec 13, 2011 1.339 1.339 1.339 1.339 0 +0.04(+3.13%)
Dec 12, 2011 1.331 1.331 1.298 1.298 492 +0.04(+3.23%)
Dec 09, 2011 1.217 1.298 1.217 1.258 616 +0.00(+0.00%)
Dec 08, 2011 1.298 1.298 1.258 1.258 1,244 -0.02(-1.27%)
Dec 07, 2011 1.379 1.379 1.217 1.274 5,989 -0.11(-7.65%)
Dec 06, 2011 1.379 1.379 1.217 1.379 4,920 +0.16(+13.33%)
Dec 05, 2011 1.420 1.420 1.217 1.217 4,929 -0.08(-6.25%)
Dec 02, 2011 1.379 1.379 1.298 1.298 3,204 +0.08(+6.67%)
Dec 01, 2011 1.298 1.298 1.217 1.217 1,725 -0.04(-3.23%)
Nov 30, 2011 1.258 1.323 1.103 1.258 8,228 +0.04(+3.33%)
Nov 29, 2011 1.363 1.363 1.217 1.217 22,529 -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 1.258 1.306 30,565 -0.11(-8.00%)
Nov 16, 2011 1.501 1.557 1.379 1.420 16,737 -0.09(-5.91%)
Nov 15, 2011 1.501 1.509 1.469 1.509 1,355 +0.09(+6.20%)
Nov 14, 2011 1.396 1.582 1.396 1.421 1,232 +0.01(+0.66%)
Nov 09, 2011 1.444 1.412 1.412 1.412 205,946 -0.04(-2.79%)
Nov 08, 2011 1.469 1.469 1.452 1.452 3,943 +0.00(+0.00%)
Nov 07, 2011 1.615 1.615 1.415 1.452 29,327 +0.08(+5.92%)
Nov 04, 2011 1.623 1.623 1.355 1.371 108,210 -0.24(-14.64%)
Nov 03, 2011 1.550 1.607 1.517 1.606 7,271 +0.02(+1.53%)
Nov 02, 2011 1.769 1.793 1.582 1.582 11,463 -0.28(-15.22%)
Nov 01, 2011 1.907 1.947 1.785 1.866 28,661 -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 23,601 +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 1.753 1.753 1.753 492 +0.01(+0.46%)
Oct 21, 2011 1.809 1.809 1.744 1.745 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 1.834 1.436 1.720 10,235 -0.17(-9.01%)
Oct 18, 2011 1.947 1.947 1.826 1.891 739 +0.14(+7.87%)
Oct 14, 2011 1.769 1.753 1.753 1.753 246 -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 1.753 1.777 1.744 1.777 492 -0.06(-3.52%)
Oct 06, 2011 2.093 2.110 1.842 1.842 1,478 +0.17(+10.19%)
Oct 04, 2011 1.671 1.671 1.671 1.671 0 -0.04(-2.37%)
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.