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, 2019 10.51 10.51 9.794 9.883 2,920 -0.04(-0.36%)
Dec 30, 2019 9.883 9.936 9.883 9.918 13,787 -0.14(-1.42%)
Dec 27, 2019 10.06 10.06 10.06 89 +0.00(+0.00%)
Dec 26, 2019 10.20 10.20 9.945 10.06 563 +0.12(+1.16%)
Dec 24, 2019 9.945 9.945 9.945 119 +0.00(+0.00%)
Dec 23, 2019 9.972 9.972 9.883 9.945 10,654 -0.25(-2.47%)
Dec 20, 2019 10.20 10.20 10.20 10.20 1,010 -0.02(-0.20%)
Dec 19, 2019 10.22 10.22 10.22 10.22 901 +0.27(+2.68%)
Dec 18, 2019 9.951 9.951 9.951 9.951 1,439 +0.11(+1.14%)
Dec 17, 2019 9.812 9.838 9.794 9.838 7,178 -0.18(-1.78%)
Dec 16, 2019 9.794 10.02 9.794 10.02 5,084 +0.17(+1.72%)
Dec 13, 2019 9.927 10.02 9.847 9.847 3,818 -0.21(-2.11%)
Dec 12, 2019 10.06 10.06 10.06 10.06 112 +0.27(+2.72%)
Dec 11, 2019 9.794 9.794 9.794 9.794 2,678 +0.00(+0.00%)
Dec 10, 2019 9.838 10.03 9.794 9.794 7,711 +0.00(+0.00%)
Dec 09, 2019 9.785 9.794 9.785 9.794 451 +0.00(+0.00%)
Dec 06, 2019 9.440 9.794 9.440 9.794 7,749 +0.23(+2.36%)
Dec 05, 2019 9.568 9.568 9.568 9.568 881 +0.02(+0.25%)
Dec 04, 2019 9.260 9.794 9.260 9.545 12,370 +0.12(+1.32%)
Dec 03, 2019 9.420 9.420 9.420 22 +0.00(+0.00%)
Dec 02, 2019 9.524 9.524 9.179 9.420 1,599 -0.02(-0.19%)
Nov 29, 2019 9.438 9.438 9.438 143 +0.00(+0.00%)
Nov 27, 2019 9.438 9.438 9.438 97 +0.00(+0.00%)
Nov 26, 2019 9.438 9.438 9.438 9.438 489 +0.02(+0.19%)
Nov 25, 2019 9.420 9.420 9.420 114 +0.00(+0.00%)
Nov 22, 2019 9.647 9.647 9.420 9.420 449 +0.06(+0.67%)
Nov 21, 2019 9.358 9.358 9.358 7 +0.00(+0.00%)
Nov 20, 2019 9.941 9.941 9.358 9.358 4,123 -0.40(-4.11%)
Nov 19, 2019 9.856 10.56 9.513 9.758 3,998 +0.46(+4.98%)
Nov 18, 2019 9.295 9.295 9.295 9.295 189 -0.13(-1.42%)
Nov 15, 2019 9.179 9.429 8.903 9.429 5,615 +0.17(+1.81%)
Nov 14, 2019 9.046 9.261 8.850 9.261 4,343 +0.00(+0.04%)
Nov 13, 2019 9.126 9.257 9.126 9.257 39,977 +0.12(+1.37%)
Nov 12, 2019 8.998 9.149 8.962 9.132 2,166 -0.06(-0.66%)
Nov 11, 2019 9.007 9.210 8.989 9.193 3,877 -0.01(-0.10%)
Nov 08, 2019 9.149 9.201 9.149 9.201 1,242 +0.09(+0.97%)
Nov 07, 2019 9.077 9.113 9.077 9.113 728 +0.13(+1.48%)
Nov 06, 2019 8.998 8.998 8.962 8.980 2,057 -0.12(-1.27%)
Nov 05, 2019 8.900 9.104 8.856 9.095 14,443 +0.20(+2.29%)
Nov 04, 2019 8.856 8.891 8.856 8.891 678 +0.03(+0.30%)
Nov 01, 2019 8.865 8.865 8.865 121 +0.00(+0.00%)
Oct 31, 2019 8.865 8.865 8.865 66 +0.00(+0.00%)
Oct 30, 2019 8.865 8.865 8.865 134 +0.00(+0.00%)
Oct 29, 2019 8.785 9.095 8.785 8.865 24,860 +0.03(+0.35%)
Oct 28, 2019 8.723 8.847 8.723 8.834 103,176 +0.15(+1.68%)
Oct 25, 2019 8.661 8.731 8.661 8.688 12,872 -0.03(-0.30%)
Oct 24, 2019 8.714 8.714 8.714 8.714 794 -0.01(-0.11%)
Oct 23, 2019 8.724 8.724 8.724 56 +0.00(+0.00%)
Oct 22, 2019 8.786 8.786 8.724 8.724 290 -0.03(-0.30%)
Oct 21, 2019 8.750 8.750 8.750 75 +0.00(+0.00%)
Oct 18, 2019 8.750 8.750 8.750 8.750 1,467 +0.03(+0.30%)
Oct 17, 2019 8.723 8.723 8.723 8.723 546 -0.01(-0.10%)
Oct 16, 2019 8.754 8.754 8.732 8.732 377 +0.00(+0.00%)
Oct 15, 2019 8.763 8.763 8.732 8.732 275 +0.01(+0.10%)
Oct 14, 2019 8.723 8.723 8.723 8.723 3,573 -0.03(-0.30%)
Oct 11, 2019 8.750 8.750 8.750 8.750 112 +0.05(+0.61%)
Oct 10, 2019 8.759 8.794 8.697 8.697 997 +0.00(+0.00%)
Oct 09, 2019 8.697 8.697 8.697 72 +0.00(+0.00%)
Oct 08, 2019 8.697 8.697 8.697 67 +0.00(+0.00%)
Oct 07, 2019 8.838 8.891 8.697 8.697 1,782 -0.15(-1.75%)
Oct 04, 2019 8.767 8.851 8.767 8.851 7,226 +0.17(+1.99%)
Oct 03, 2019 8.679 8.679 8.679 28 +0.00(+0.00%)
Oct 02, 2019 8.732 8.767 8.679 8.679 4,013 -0.09(-1.01%)
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.