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

Community West Bank (NQ: CWBC )

17.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2015 5.502 5.510 5.502 5.510 482 +0.04(+0.75%)
Feb 26, 2015 5.487 5.510 5.469 5.469 3,664 -0.02(-0.30%)
Feb 25, 2015 5.527 5.527 5.486 5.486 6,134 -0.04(-0.74%)
Feb 24, 2015 5.543 5.559 5.527 5.527 3,947 +0.06(+1.05%)
Feb 23, 2015 5.469 5.469 5.469 5.469 142 -0.00(-0.03%)
Feb 20, 2015 5.551 5.559 5.471 5.471 7,451 +0.01(+0.18%)
Feb 19, 2015 5.543 5.543 5.437 5.461 11,067 -0.15(-2.63%)
Feb 17, 2015 5.600 5.608 5.608 5.608 2,931 +0.07(+1.33%)
Feb 12, 2015 5.543 5.535 5.535 5.535 977 -0.02(-0.44%)
Feb 11, 2015 5.600 5.600 5.559 5.559 6,206 +0.00(+0.00%)
Feb 10, 2015 5.559 5.559 5.559 5.559 142 -0.01(-0.15%)
Feb 09, 2015 5.600 5.600 5.568 5.568 4,885 +0.06(+1.04%)
Feb 04, 2015 5.527 5.510 5.510 5.510 13,842 -0.04(-0.74%)
Feb 03, 2015 5.396 5.551 5.396 5.551 8,697 +0.07(+1.34%)
Feb 02, 2015 5.478 5.478 5.478 5.478 612 -0.03(-0.59%)
Jan 30, 2015 5.510 5.510 5.510 5.510 122 +0.00(+0.00%)
Jan 29, 2015 5.510 5.510 5.510 5.510 612 +0.04(+0.75%)
Jan 27, 2015 5.429 5.469 5.469 5.469 2,082 -0.02(-0.30%)
Jan 26, 2015 5.612 5.674 5.486 5.486 18,199 -0.03(-0.59%)
Jan 23, 2015 5.592 5.698 5.518 5.518 10,191 +0.05(+0.90%)
Jan 22, 2015 5.469 5.510 5.469 5.469 10,323 +0.02(+0.30%)
Jan 21, 2015 5.429 5.551 5.347 5.453 27,292 +0.02(+0.45%)
Jan 20, 2015 5.429 5.502 5.347 5.429 13,481 -0.07(-1.23%)
Jan 16, 2015 5.494 5.496 5.478 5.496 1,347 +0.02(+0.33%)
Jan 14, 2015 5.478 5.478 5.478 5.478 367 -0.11(-1.89%)
Jan 13, 2015 5.510 5.592 5.510 5.584 624 +0.01(+0.15%)
Jan 12, 2015 5.469 5.592 5.469 5.576 1,898 +0.06(+1.04%)
Jan 09, 2015 5.510 5.592 5.478 5.518 8,452 +0.09(+1.65%)
Jan 06, 2015 5.420 5.429 5.429 5.429 10,289 +0.00(+0.00%)
Jan 05, 2015 5.355 5.429 5.331 5.429 11,024 +0.07(+1.37%)
Dec 31, 2014 5.347 5.355 5.355 5.355 2,694 +0.00(+0.00%)
Dec 30, 2014 5.363 5.363 5.355 5.355 244 -0.03(-0.61%)
Dec 29, 2014 5.306 5.388 5.306 5.388 6,106 +0.04(+0.74%)
Dec 26, 2014 5.339 5.348 5.331 5.348 11,269 -0.04(-0.66%)
Dec 23, 2014 5.396 5.384 5.384 5.384 857 -0.00(-0.08%)
Dec 22, 2014 5.396 5.396 5.355 5.388 1,066 +0.00(+0.00%)
Dec 19, 2014 5.388 5.420 5.388 5.388 3,608 -0.02(-0.30%)
Dec 18, 2014 5.388 5.551 5.371 5.404 29,034 +0.09(+1.69%)
Dec 17, 2014 5.298 5.388 5.265 5.314 8,240 +0.01(+0.15%)
Dec 16, 2014 5.518 5.518 5.249 5.306 64,926 -0.25(-4.55%)
Dec 15, 2014 5.567 5.567 5.445 5.559 373 +0.09(+1.64%)
Dec 12, 2014 5.559 5.559 5.469 5.469 6,591 -0.12(-2.19%)
Dec 11, 2014 5.576 5.592 5.518 5.592 15,855 -0.02(-0.29%)
Dec 10, 2014 5.437 5.608 5.388 5.608 75,632 +0.21(+3.93%)
Dec 09, 2014 5.396 5.396 5.396 5.396 244 -0.11(-2.07%)
Dec 08, 2014 5.502 5.600 5.502 5.510 13,048 +0.04(+0.75%)
Dec 05, 2014 5.600 5.633 5.437 5.469 1,836 +0.11(+2.13%)
Dec 04, 2014 5.469 5.633 5.265 5.355 101,093 -0.07(-1.20%)
Dec 03, 2014 5.336 5.420 5.314 5.420 2,958 +0.11(+2.00%)
Dec 02, 2014 5.314 5.314 5.314 5.314 700 +0.07(+1.42%)
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.