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 (%)
Feb 28, 2012 1.631 1.623 1.623 1.623 1,602 -0.04(-2.43%)
Feb 27, 2012 1.704 1.704 1.663 1.663 1,414 +0.00(+0.00%)
Feb 24, 2012 1.728 1.785 1.663 1.663 7,913 -0.06(-3.76%)
Feb 23, 2012 1.598 1.728 1.598 1.728 14,660 +0.14(+8.67%)
Feb 22, 2012 1.534 1.607 1.534 1.590 16,433 +0.11(+7.69%)
Feb 21, 2012 1.574 1.574 1.460 1.477 11,585 -0.08(-4.86%)
Feb 17, 2012 1.542 1.607 1.542 1.552 17,806 +0.03(+1.75%)
Feb 16, 2012 1.436 1.525 1.436 1.525 45,958 +0.11(+7.43%)
Feb 15, 2012 1.396 1.452 1.396 1.420 1,971 +0.01(+0.58%)
Feb 14, 2012 1.412 1.420 1.404 1.412 15,387 -0.01(-0.57%)
Feb 13, 2012 1.436 1.444 1.412 1.420 16,534 +0.04(+2.94%)
Feb 10, 2012 1.339 1.444 1.339 1.379 54,703 +0.04(+3.16%)
Feb 09, 2012 1.339 1.355 1.307 1.337 11,692 -0.00(-0.12%)
Feb 08, 2012 1.298 1.347 1.266 1.339 4,436 +0.05(+3.77%)
Feb 07, 2012 1.298 1.298 1.217 1.290 44,488 +0.08(+6.71%)
Feb 06, 2012 1.160 1.217 1.128 1.209 109,850 +0.11(+10.37%)
Feb 03, 2012 1.136 1.136 1.047 1.095 42,881 +0.00(+0.00%)
Feb 02, 2012 1.258 1.258 1.030 1.095 72,787 -0.24(-18.14%)
Feb 01, 2012 1.436 1.436 1.258 1.338 24,895 -0.12(-8.38%)
Jan 31, 2012 1.460 1.460 1.460 1.460 123 +0.00(+0.00%)
Jan 30, 2012 1.452 1.460 1.379 1.460 5,053 -0.00(-0.11%)
Jan 27, 2012 1.460 1.477 1.460 1.462 1,416 +0.00(+0.11%)
Jan 26, 2012 1.485 1.509 1.404 1.460 8,431 -0.02(-1.64%)
Jan 25, 2012 1.485 1.485 1.477 1.485 2,464 -0.02(-1.08%)
Jan 24, 2012 1.511 1.517 1.501 1.501 492 +0.00(+0.00%)
Jan 23, 2012 1.371 1.501 1.368 1.501 20,584 +0.13(+9.47%)
Jan 20, 2012 1.217 1.371 1.217 1.371 16,737 +0.04(+3.05%)
Jan 19, 2012 1.322 1.331 1.306 1.331 369 +0.02(+1.86%)
Jan 18, 2012 1.323 1.331 1.217 1.306 5,159 -0.03(-2.42%)
Jan 17, 2012 1.217 1.339 1.217 1.339 16,937 +0.01(+0.61%)
Jan 12, 2012 1.331 1.331 1.331 1.331 1,355 +0.00(+0.00%)
Jan 11, 2012 1.355 1.355 1.233 1.331 4,154 -0.04(-2.95%)
Jan 10, 2012 1.347 1.379 1.298 1.371 14,486 +0.01(+0.59%)
Jan 09, 2012 1.331 1.378 1.331 1.363 4,067 +0.02(+1.21%)
Jan 06, 2012 1.258 1.347 1.258 1.347 985 +0.01(+0.61%)
Jan 04, 2012 1.298 1.339 1.339 1.339 2,464 +0.13(+10.75%)
Dec 30, 2011 1.217 1.209 1.103 1.209 10,599 -0.01(-0.67%)
Dec 29, 2011 1.259 1.274 1.217 1.217 4,674 -0.01(-0.63%)
Dec 28, 2011 1.258 1.258 1.225 1.225 492 -0.00(-0.36%)
Dec 27, 2011 1.217 1.266 1.217 1.229 4,390 +0.03(+2.36%)
Dec 23, 2011 1.176 1.266 1.128 1.201 4,433 -0.14(-10.30%)
Dec 21, 2011 1.339 1.339 1.339 1.339 246 -0.00(-0.01%)
Dec 20, 2011 1.258 1.339 1.258 1.339 2,994 +0.08(+6.45%)
Dec 19, 2011 1.258 1.258 1.258 1.258 1,232 +0.04(+3.33%)
Dec 16, 2011 1.339 1.339 1.217 1.217 1,109 +0.00(+0.00%)
Dec 15, 2011 1.379 1.379 1.217 1.217 15,775 -0.12(-9.09%)
Dec 13, 2011 1.339 1.339 1.339 1.339 0 +0.04(+3.13%)
Dec 12, 2011 1.331 1.331 1.298 1.298 492 +0.04(+3.23%)
Dec 09, 2011 1.217 1.298 1.217 1.258 616 +0.00(+0.00%)
Dec 08, 2011 1.298 1.298 1.258 1.258 1,244 -0.02(-1.27%)
Dec 07, 2011 1.379 1.379 1.217 1.274 5,989 -0.11(-7.65%)
Dec 06, 2011 1.379 1.379 1.217 1.379 4,920 +0.16(+13.33%)
Dec 05, 2011 1.420 1.420 1.217 1.217 4,929 -0.08(-6.25%)
Dec 02, 2011 1.379 1.379 1.298 1.298 3,204 +0.08(+6.67%)
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.