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 (%)
Dec 30, 2016 7.803 7.803 7.803 0 +0.01(+0.14%)
Dec 29, 2016 7.939 7.961 7.792 7.792 1,361 -0.15(-1.85%)
Dec 28, 2016 8.150 8.150 7.728 7.939 5,209 +0.21(+2.73%)
Dec 27, 2016 7.728 7.728 7.728 7.728 165 +0.04(+0.55%)
Dec 23, 2016 7.686 7.686 7.686 0 -0.04(-0.55%)
Dec 21, 2016 7.728 7.728 7.728 55 -0.25(-3.17%)
Dec 20, 2016 7.855 8.150 7.855 7.981 2,842 +0.19(+2.37%)
Dec 19, 2016 7.663 7.796 7.663 7.796 2,585 +0.07(+0.88%)
Dec 16, 2016 7.728 7.770 7.728 7.728 2,440 +0.04(+0.55%)
Dec 15, 2016 7.770 7.770 7.686 7.686 551 -0.13(-1.62%)
Dec 14, 2016 7.728 7.812 7.601 7.812 1,591 +0.08(+1.09%)
Dec 13, 2016 7.855 7.855 7.728 7.728 2,767 -0.08(-1.08%)
Dec 12, 2016 7.939 7.939 7.728 7.812 3,739 -0.13(-1.60%)
Dec 09, 2016 8.108 8.108 7.939 7.939 1,752 +0.00(+0.00%)
Dec 08, 2016 7.981 7.981 7.855 7.939 2,216 -0.04(-0.53%)
Dec 07, 2016 8.150 8.150 7.981 7.981 1,887 -0.08(-1.05%)
Dec 06, 2016 7.981 8.150 7.981 8.066 2,465 +0.04(+0.53%)
Dec 05, 2016 8.150 8.150 8.007 8.024 774 -0.07(-0.93%)
Dec 02, 2016 7.990 8.150 7.990 8.098 1,681 +0.03(+0.41%)
Dec 01, 2016 8.235 8.235 8.002 8.066 4,500 -0.17(-2.05%)
Nov 30, 2016 8.306 8.404 8.192 8.235 2,145 +0.00(+0.00%)
Nov 29, 2016 8.111 8.319 8.024 8.235 6,373 +0.21(+2.63%)
Nov 28, 2016 7.728 8.024 7.652 8.024 9,399 +0.34(+4.40%)
Nov 25, 2016 7.728 7.728 7.479 7.686 1,007 -0.02(-0.22%)
Nov 23, 2016 7.703 7.703 7.703 0 +0.44(+6.05%)
Nov 22, 2016 7.981 7.981 7.221 7.263 7,104 -0.59(-7.53%)
Nov 21, 2016 7.962 7.981 7.728 7.855 9,302 +0.30(+3.91%)
Nov 18, 2016 7.171 7.559 7.171 7.559 3,389 +0.38(+5.29%)
Nov 17, 2016 7.095 7.179 7.095 7.179 46,673 +0.09(+1.22%)
Nov 16, 2016 7.137 7.179 7.093 7.093 5,920 -0.04(-0.50%)
Nov 15, 2016 7.095 7.175 7.095 7.128 10,131 +0.03(+0.48%)
Nov 14, 2016 7.010 7.095 7.010 7.095 2,444 -0.04(-0.53%)
Nov 11, 2016 7.133 7.133 7.133 7.133 1,224 +0.17(+2.43%)
Nov 10, 2016 6.964 6.964 6.964 6.964 237 +0.09(+1.26%)
Nov 08, 2016 6.877 6.877 6.877 48 -0.10(-1.47%)
Nov 07, 2016 7.056 7.056 6.770 6.980 9,165 -0.12(-1.72%)
Nov 04, 2016 7.022 7.102 6.896 7.102 81,950 +0.12(+1.75%)
Nov 03, 2016 6.896 6.980 6.896 6.980 3,887 +0.08(+1.22%)
Nov 02, 2016 6.896 6.896 6.896 6.896 523 +0.04(+0.61%)
Nov 01, 2016 6.812 6.854 6.812 6.854 360 +0.00(+0.00%)
Oct 31, 2016 6.896 6.896 6.812 6.854 9,197 +0.13(+1.88%)
Oct 28, 2016 6.761 6.761 6.728 6.728 2,600 +0.04(+0.63%)
Oct 27, 2016 6.686 6.686 6.686 6.686 237 +0.04(+0.63%)
Oct 25, 2016 6.644 6.644 6.644 0 +0.04(+0.64%)
Oct 24, 2016 6.854 6.854 6.602 6.602 2,099 -0.11(-1.63%)
Oct 21, 2016 6.728 6.728 6.711 6.711 832 -0.23(-3.27%)
Oct 19, 2016 6.938 6.938 6.938 6.938 142 +0.00(+0.00%)
Oct 18, 2016 6.938 6.945 6.938 6.938 2,499 -0.00(-0.00%)
Oct 17, 2016 6.938 6.938 6.938 6.938 1,228 +0.00(+0.00%)
Oct 14, 2016 6.938 6.938 6.938 6.938 371 +0.00(+0.00%)
Oct 13, 2016 6.980 6.980 6.938 6.938 395 +0.00(+0.00%)
Oct 12, 2016 6.938 6.938 6.938 6.938 118 -0.08(-1.20%)
Oct 11, 2016 6.997 7.022 6.963 7.022 2,470 +0.08(+1.21%)
Oct 10, 2016 6.980 6.980 6.938 6.938 602 -0.07(-0.96%)
Oct 07, 2016 7.005 7.005 7.005 7.005 195 +0.03(+0.36%)
Oct 06, 2016 6.988 6.988 6.980 6.980 3,689 -0.01(-0.12%)
Oct 05, 2016 6.988 6.988 6.988 6.988 1,139 +0.05(+0.73%)
Oct 04, 2016 6.921 6.963 6.896 6.938 2,192 -0.03(-0.48%)
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.