Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community West Bank (NQ: CWBC )

17.06 -0.16 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2003 4.227 4.227 4.057 4.195 32,660 -0.06(-1.52%)
Feb 27, 2003 4.276 4.422 4.219 4.260 14,912 +0.04(+0.96%)
Feb 26, 2003 4.227 4.227 4.130 4.219 14,912 +0.02(+0.58%)
Feb 25, 2003 4.227 4.276 4.097 4.195 74,811 +0.11(+2.58%)
Feb 24, 2003 4.187 4.244 4.065 4.089 5,176 -0.11(-2.68%)
Feb 21, 2003 4.195 4.202 4.122 4.202 369 -0.02(-0.58%)
Feb 20, 2003 4.268 4.276 4.146 4.226 14,173 -0.03(-0.78%)
Feb 19, 2003 4.041 4.260 4.041 4.260 3,820 +0.22(+5.42%)
Feb 18, 2003 4.016 4.097 4.016 4.041 4,313 -0.02(-0.40%)
Feb 14, 2003 4.057 4.057 4.016 4.057 17,254 +0.01(+0.20%)
Feb 13, 2003 4.016 4.057 4.008 4.049 4,683 -0.06(-1.58%)
Feb 12, 2003 4.097 4.114 4.089 4.114 492 +0.07(+1.62%)
Feb 11, 2003 4.065 4.066 3.999 4.048 2,464 -0.01(-0.22%)
Feb 10, 2003 3.976 4.057 3.919 4.057 19,473 +0.10(+2.44%)
Feb 07, 2003 3.960 3.960 3.960 3.960 739 -0.02(-0.39%)
Feb 06, 2003 3.846 3.976 3.846 3.976 8,997 +0.09(+2.30%)
Feb 05, 2003 3.830 4.000 3.789 3.886 6,285 -0.06(-1.44%)
Feb 04, 2003 3.797 4.057 3.797 3.943 5,053 -0.11(-2.80%)
Feb 03, 2003 3.773 4.057 3.773 4.057 8,380 +0.24(+6.38%)
Jan 31, 2003 3.781 3.813 3.781 3.813 2,464 -0.02(-0.63%)
Jan 30, 2003 3.773 3.838 3.773 3.838 369 +0.06(+1.72%)
Jan 29, 2003 3.773 3.773 3.773 3.773 1,848 -0.01(-0.21%)
Jan 28, 2003 3.773 3.854 3.773 3.781 14,543 -0.02(-0.64%)
Jan 27, 2003 3.765 3.805 3.765 3.805 12,201 +0.04(+1.08%)
Jan 23, 2003 3.805 3.805 3.765 3.765 4,929 -0.03(-0.85%)
Jan 22, 2003 3.797 3.805 3.765 3.797 10,599 +0.02(+0.65%)
Jan 21, 2003 3.838 3.895 3.773 3.773 11,585 -0.09(-2.31%)
Jan 17, 2003 4.000 4.016 3.854 3.862 30,318 -0.11(-2.86%)
Jan 16, 2003 3.846 3.976 3.781 3.976 25,635 +0.19(+5.15%)
Jan 15, 2003 3.781 3.789 3.781 3.781 4,683 -0.03(-0.85%)
Jan 14, 2003 3.773 3.813 3.749 3.813 5,176 +0.02(+0.43%)
Jan 13, 2003 3.789 3.797 3.789 3.797 1,109 +0.02(+0.43%)
Jan 10, 2003 3.781 3.781 3.781 3.781 0 +0.00(+0.00%)
Jan 09, 2003 3.781 3.781 3.781 3.781 3,697 +0.00(+0.00%)
Jan 08, 2003 3.732 3.781 3.716 3.781 39,562 +0.06(+1.75%)
Jan 07, 2003 3.724 3.724 3.716 3.716 5,176 +0.00(+0.00%)
Jan 06, 2003 3.716 3.765 3.716 3.716 5,176 -0.06(-1.51%)
Jan 03, 2003 3.765 3.773 3.724 3.773 4,190 -0.03(-0.85%)
Jan 02, 2003 3.724 3.805 3.724 3.805 492 +0.00(+0.00%)
Dec 31, 2002 3.757 3.813 3.676 3.805 24,402 +0.11(+3.08%)
Dec 30, 2002 3.692 3.692 3.676 3.692 9,366 -0.00(-0.02%)
Dec 27, 2002 3.732 3.732 3.693 3.693 2,957 +0.00(+0.02%)
Dec 26, 2002 3.692 3.692 3.692 3.692 1,602 -0.09(-2.36%)
Dec 24, 2002 3.781 3.781 3.781 3.781 0 +0.00(+0.00%)
Dec 23, 2002 3.781 3.781 3.773 3.781 4,929 +0.05(+1.30%)
Dec 20, 2002 3.732 3.732 3.732 3.732 0 +0.00(+0.00%)
Dec 19, 2002 3.732 3.732 3.692 3.732 15,529 +0.04(+1.10%)
Dec 18, 2002 3.692 3.692 3.692 3.692 0 +0.00(+0.00%)
Dec 17, 2002 3.676 3.724 3.676 3.692 3,450 +0.01(+0.22%)
Dec 16, 2002 3.684 3.684 3.684 3.684 1,478 +0.00(+0.00%)
Dec 13, 2002 3.684 3.684 3.684 3.684 0 +0.00(+0.00%)
Dec 12, 2002 3.684 3.684 3.684 3.684 1,232 +0.00(+0.00%)
Dec 11, 2002 3.692 3.692 3.684 3.684 2,464 -0.01(-0.22%)
Dec 10, 2002 3.692 3.724 3.651 3.692 10,845 -0.04(-1.09%)
Dec 09, 2002 3.692 3.765 3.529 3.732 15,775 +0.04(+1.10%)
Dec 06, 2002 3.692 3.692 3.692 3.692 862 -0.02(-0.65%)
Dec 05, 2002 3.716 3.716 3.716 3.716 1,848 +0.02(+0.66%)
Dec 04, 2002 3.692 3.692 3.692 3.692 6,039 +0.00(+0.00%)
Dec 03, 2002 3.692 3.692 3.692 3.692 1,848 -0.02(-0.65%)
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.