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 (%)
Feb 27, 2004 6.905 6.905 6.897 6.897 369 -0.20(-2.86%)
Feb 26, 2004 7.140 7.611 6.897 7.100 6,901 +0.00(+0.00%)
Feb 25, 2004 7.140 7.140 6.905 7.100 6,532 +0.25(+3.66%)
Feb 24, 2004 7.221 7.570 6.759 6.849 254,629 +0.11(+1.70%)
Feb 23, 2004 6.734 6.734 6.734 6.734 0 +0.00(+0.00%)
Feb 20, 2004 6.734 6.734 6.734 6.734 0 +0.00(+0.00%)
Feb 19, 2004 6.734 6.734 6.734 6.734 246 +0.07(+1.06%)
Feb 18, 2004 6.767 6.970 6.664 6.664 3,327 -0.11(-1.64%)
Feb 17, 2004 6.734 6.897 6.653 6.775 6,039 +0.12(+1.83%)
Feb 13, 2004 6.743 6.978 6.653 6.653 14,296 -0.03(-0.49%)
Feb 12, 2004 6.897 6.897 6.686 6.686 16,638 -0.15(-2.25%)
Feb 11, 2004 6.978 6.978 6.840 6.840 616 -0.03(-0.47%)
Feb 10, 2004 6.694 6.897 6.661 6.872 14,543 +0.19(+2.92%)
Feb 09, 2004 6.799 6.799 6.645 6.678 1,478 -0.14(-2.02%)
Feb 06, 2004 6.816 6.897 6.816 6.816 6,408 -0.08(-1.18%)
Feb 05, 2004 7.059 7.059 6.897 6.897 70,374 -0.19(-2.75%)
Feb 04, 2004 7.091 7.091 7.091 7.091 123 +0.12(+1.75%)
Feb 03, 2004 7.059 7.059 6.953 6.970 616 -0.10(-1.38%)
Feb 02, 2004 7.067 7.067 6.978 7.067 739 -0.11(-1.58%)
Jan 30, 2004 7.189 7.327 7.140 7.181 65,197 +0.00(+0.00%)
Jan 29, 2004 7.100 7.189 7.100 7.181 2,588 +0.12(+1.72%)
Jan 28, 2004 7.075 7.083 7.059 7.059 3,327 -0.02(-0.34%)
Jan 27, 2004 7.083 7.083 7.018 7.083 2,588 +0.19(+2.71%)
Jan 26, 2004 6.897 6.897 6.897 6.897 0 +0.00(+0.00%)
Jan 23, 2004 6.799 6.937 6.799 6.897 3,574 -0.04(-0.58%)
Jan 22, 2004 6.978 6.986 6.937 6.937 4,436 -0.25(-3.50%)
Jan 21, 2004 7.181 7.189 7.181 7.189 6,655 -0.01(-0.11%)
Jan 20, 2004 7.254 7.262 7.197 7.197 2,957 -0.06(-0.78%)
Jan 16, 2004 7.262 7.262 7.189 7.254 2,711 +0.02(+0.22%)
Jan 15, 2004 7.237 7.237 7.237 7.237 0 +0.00(+0.00%)
Jan 14, 2004 6.937 7.262 6.937 7.237 1,232 +0.29(+4.21%)
Jan 13, 2004 6.962 7.018 6.937 6.945 1,971 +0.00(+0.00%)
Jan 12, 2004 6.702 6.945 6.702 6.945 3,604 +0.15(+2.27%)
Jan 09, 2004 6.783 6.791 6.783 6.791 1,971 +0.00(+0.00%)
Jan 08, 2004 6.791 6.791 6.791 6.791 369 +0.00(+0.00%)
Jan 07, 2004 6.791 6.791 6.791 6.791 0 +0.00(+0.00%)
Jan 06, 2004 6.791 6.791 6.791 6.791 1,232 -0.51(-7.00%)
Dec 31, 2003 7.302 7.302 7.302 7.302 0 +0.00(+0.00%)
Dec 30, 2003 6.864 7.302 6.864 7.302 3,007 +0.22(+3.09%)
Dec 29, 2003 6.969 7.302 6.969 7.083 492 +0.14(+1.99%)
Dec 26, 2003 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
Dec 24, 2003 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
Dec 23, 2003 7.140 7.481 6.945 6.945 3,327 -0.09(-1.27%)
Dec 22, 2003 7.027 7.505 7.027 7.035 5,053 +0.33(+4.96%)
Dec 19, 2003 6.694 6.710 6.653 6.702 1,848 -0.29(-4.18%)
Dec 18, 2003 6.994 6.994 6.994 6.994 246 -0.10(-1.37%)
Dec 17, 2003 7.091 7.091 7.091 7.091 0 +0.00(+0.00%)
Dec 16, 2003 7.091 7.091 7.091 7.091 123 -0.02(-0.34%)
Dec 15, 2003 7.091 7.116 6.897 7.116 1,944 +0.22(+3.18%)
Dec 12, 2003 6.897 6.897 6.897 6.897 0 +0.00(+0.00%)
Dec 11, 2003 7.018 7.035 6.897 6.897 2,464 -0.13(-1.85%)
Dec 10, 2003 7.027 7.027 7.018 7.027 1,732 +0.13(+1.88%)
Dec 09, 2003 6.897 6.897 6.897 6.897 631 +0.19(+2.91%)
Dec 08, 2003 6.702 6.702 6.702 6.702 246 -0.11(-1.67%)
Dec 05, 2003 6.816 6.816 6.816 6.816 0 +0.00(+0.00%)
Dec 04, 2003 6.816 6.897 6.816 6.816 739 -0.08(-1.16%)
Dec 03, 2003 6.775 6.896 6.775 6.896 3,327 +0.01(+0.11%)
Dec 02, 2003 6.491 6.889 6.491 6.889 2,834 +0.31(+4.69%)
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.