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, 2018 8.926 8.926 8.315 8.743 2,409 +0.24(+2.87%)
Dec 28, 2018 8.690 8.891 8.228 8.499 13,308 -0.17(-1.91%)
Dec 27, 2018 8.751 9.100 8.629 8.664 32,381 -0.10(-1.09%)
Dec 26, 2018 9.056 9.056 8.760 8.760 3,823 -0.17(-1.95%)
Dec 24, 2018 8.934 9.239 8.934 8.934 5,506 +0.04(+0.49%)
Dec 21, 2018 8.716 9.100 8.716 8.891 17,438 -0.09(-0.97%)
Dec 20, 2018 8.934 9.023 8.934 8.978 2,842 -0.04(-0.50%)
Dec 19, 2018 9.023 9.023 9.023 9.023 487 -0.13(-1.41%)
Dec 18, 2018 9.152 9.152 9.152 9.152 698 -0.15(-1.59%)
Dec 17, 2018 9.266 9.300 9.196 9.300 4,711 +0.02(+0.19%)
Dec 14, 2018 9.239 9.414 9.152 9.283 41,645 +0.10(+1.04%)
Dec 13, 2018 9.370 9.527 9.130 9.187 10,050 -0.01(-0.09%)
Dec 12, 2018 9.196 9.213 9.196 9.196 6,899 -0.07(-0.75%)
Dec 11, 2018 9.283 9.579 9.205 9.266 30,318 -0.01(-0.16%)
Dec 10, 2018 9.239 9.280 9.239 9.280 605 -0.26(-2.77%)
Dec 07, 2018 9.544 9.544 9.536 9.544 12,275 +0.26(+2.82%)
Dec 06, 2018 9.239 9.771 9.239 9.283 4,092 +0.04(+0.47%)
Dec 04, 2018 9.239 9.239 9.239 9.239 3,097 -0.03(-0.28%)
Dec 03, 2018 9.239 10.24 9.239 9.266 48,012 -0.06(-0.65%)
Nov 30, 2018 9.161 9.370 9.161 9.327 8,030 +0.00(+0.00%)
Nov 29, 2018 35 +0.00(+0.00%)
Nov 28, 2018 9.161 9.315 9.161 9.239 2,926 +0.17(+1.83%)
Nov 27, 2018 9.152 9.196 9.065 9.074 27,565 -0.82(-8.32%)
Nov 26, 2018 9.144 9.897 9.144 9.897 50,037 +0.85(+9.39%)
Nov 23, 2018 8.978 9.048 8.978 9.048 13,767 +0.06(+0.68%)
Nov 21, 2018 8.987 8.987 8.987 0 -0.01(-0.10%)
Nov 20, 2018 9.335 9.335 8.952 8.995 8,186 -0.16(-1.72%)
Nov 19, 2018 9.286 9.492 9.152 9.152 12,950 -0.37(-3.89%)
Nov 16, 2018 9.523 9.523 9.523 9.523 114 +0.32(+3.46%)
Nov 15, 2018 9.327 9.588 9.196 9.205 14,302 -0.21(-2.22%)
Nov 14, 2018 9.414 9.414 9.414 100 +0.04(+0.47%)
Nov 13, 2018 9.283 9.370 9.283 9.370 12,079 +0.00(+0.00%)
Nov 12, 2018 9.544 9.544 9.370 9.370 449 -0.27(-2.79%)
Nov 09, 2018 9.640 9.640 9.639 80 -0.00(-0.01%)
Nov 08, 2018 10.09 10.09 9.640 9.640 743 +0.44(+4.82%)
Nov 07, 2018 9.197 9.197 9.197 8 +0.00(+0.00%)
Nov 06, 2018 9.197 9.197 9.197 2 +0.00(+0.00%)
Nov 05, 2018 9.370 9.370 9.197 9.197 6,076 -0.17(-1.85%)
Nov 02, 2018 9.370 9.370 9.370 9.370 230 -0.17(-1.82%)
Nov 01, 2018 9.544 9.544 9.544 9.544 327 -0.03(-0.36%)
Oct 31, 2018 9.934 10.11 8.936 9.578 18,347 -0.38(-3.80%)
Oct 30, 2018 9.934 9.977 9.934 9.956 2,593 +0.02(+0.23%)
Oct 29, 2018 10.15 10.15 9.934 9.934 4,534 -0.21(-2.10%)
Oct 26, 2018 10.15 10.15 10.15 10.15 115 +0.17(+1.70%)
Oct 25, 2018 9.986 10.29 9.977 9.977 1,121 -0.01(-0.09%)
Oct 24, 2018 9.988 10.07 9.986 9.986 2,911 -0.31(-3.03%)
Oct 23, 2018 10.01 10.30 9.986 10.30 2,317 +0.23(+2.33%)
Oct 22, 2018 10.08 10.08 10.06 10.06 866 +0.03(+0.35%)
Oct 19, 2018 10.03 10.03 10.03 10.03 345 -0.05(-0.50%)
Oct 18, 2018 10.08 10.08 10.08 10.08 246 +0.06(+0.59%)
Oct 17, 2018 10.08 10.08 10.02 10.02 4,151 -0.13(-1.28%)
Oct 16, 2018 10.15 10.15 10.15 10.15 492 +0.07(+0.72%)
Oct 15, 2018 10.15 10.24 10.08 10.08 3,384 -0.06(-0.63%)
Oct 12, 2018 10.28 10.28 10.14 10.14 6,108 -0.15(-1.47%)
Oct 11, 2018 10.32 10.40 10.28 10.29 20,179 -0.12(-1.13%)
Oct 10, 2018 10.50 10.50 10.41 10.41 7,541 +0.00(+0.00%)
Oct 09, 2018 10.41 10.58 10.41 10.41 5,938 +0.00(+0.00%)
Oct 08, 2018 10.58 10.58 10.41 10.41 8,644 -0.01(-0.08%)
Oct 05, 2018 10.42 10.42 10.42 68 +0.00(+0.00%)
Oct 04, 2018 10.54 10.56 10.42 10.42 1,240 -0.16(-1.56%)
Oct 03, 2018 10.39 10.58 10.39 10.58 3,962 +0.22(+2.13%)
Oct 02, 2018 10.43 10.43 10.32 10.36 15,089 -0.05(-0.46%)
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.