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 29, 2016 5.998 5.998 5.881 5.915 3,102 -0.05(-0.84%)
Feb 26, 2016 5.873 6.031 5.832 5.965 12,753 +0.11(+1.85%)
Feb 25, 2016 5.832 5.856 5.790 5.856 17,059 +0.07(+1.15%)
Feb 24, 2016 5.832 5.856 5.748 5.790 31,062 -0.04(-0.71%)
Feb 23, 2016 5.832 5.832 5.832 5.832 3,014 +0.00(+0.00%)
Feb 22, 2016 5.873 5.902 5.815 5.832 29,660 +0.02(+0.43%)
Feb 19, 2016 5.915 5.956 5.807 5.807 1,101 +0.02(+0.29%)
Feb 18, 2016 5.898 5.898 5.790 5.790 242 -0.00(-0.02%)
Feb 17, 2016 5.898 5.898 5.798 5.791 26,563 -0.05(-0.84%)
Feb 16, 2016 5.773 5.906 5.673 5.840 18,032 -0.03(-0.57%)
Feb 11, 2016 5.798 5.873 5.873 5.873 33,730 -0.04(-0.70%)
Feb 09, 2016 5.832 5.915 5.915 5.915 2 +0.11(+1.87%)
Feb 08, 2016 5.798 5.873 5.798 5.807 4,364 +0.00(+0.00%)
Feb 05, 2016 5.931 5.931 5.798 5.807 5,201 -0.16(-2.64%)
Feb 04, 2016 5.889 5.972 5.889 5.964 2,816 +0.12(+1.98%)
Feb 03, 2016 5.848 5.848 5.848 5.848 614 -0.07(-1.12%)
Feb 01, 2016 5.848 5.914 5.914 5.914 6 +0.09(+1.57%)
Jan 29, 2016 5.889 5.931 5.823 5.823 1,902 -0.02(-0.28%)
Jan 28, 2016 5.840 5.840 5.732 5.840 17,885 -0.02(-0.28%)
Jan 27, 2016 5.856 5.856 5.856 5.856 892 +0.00(+0.00%)
Jan 26, 2016 5.930 5.931 5.856 5.856 2,049 +0.00(+0.00%)
Jan 25, 2016 5.931 5.931 5.856 5.856 728 -0.07(-1.26%)
Jan 21, 2016 5.765 5.931 5.931 5.931 4 +0.15(+2.51%)
Jan 20, 2016 5.807 5.823 5.765 5.786 8,038 -0.15(-2.45%)
Jan 19, 2016 5.851 5.931 5.848 5.931 4,831 +0.09(+1.56%)
Jan 15, 2016 6.014 5.840 5.840 5.840 602 -0.15(-2.49%)
Jan 14, 2016 6.014 6.014 5.989 5.989 518 +0.08(+1.33%)
Jan 13, 2016 5.843 5.972 5.807 5.910 12,165 -0.02(-0.41%)
Jan 12, 2016 5.890 5.934 5.889 5.934 2,590 -0.08(-1.32%)
Jan 11, 2016 6.014 6.014 6.014 6.014 606 +0.04(+0.69%)
Jan 08, 2016 5.782 5.972 5.782 5.972 2,893 +0.02(+0.42%)
Jan 07, 2016 5.823 5.948 5.768 5.948 1,745 -0.01(-0.14%)
Jan 06, 2016 5.956 5.956 5.956 5.956 253 -0.01(-0.14%)
Jan 05, 2016 5.859 5.964 5.859 5.964 4,725 +0.09(+1.55%)
Jan 04, 2016 5.823 5.889 5.819 5.873 3,183 +0.09(+1.58%)
Dec 31, 2015 5.914 5.782 5.782 5.782 2,531 -0.08(-1.41%)
Dec 30, 2015 5.765 5.865 5.765 5.865 6,497 -0.06(-0.98%)
Dec 29, 2015 5.889 5.931 5.844 5.923 5,605 +0.13(+2.29%)
Dec 28, 2015 5.856 5.948 5.790 5.790 3,129 -0.17(-2.92%)
Dec 24, 2015 5.923 5.964 5.964 5.964 4,942 +0.07(+1.27%)
Dec 23, 2015 5.848 5.889 5.777 5.889 5,792 +0.01(+0.14%)
Dec 22, 2015 5.811 5.881 5.800 5.881 1,458 +0.00(+0.00%)
Dec 21, 2015 5.782 5.881 5.724 5.881 4,908 +0.01(+0.14%)
Dec 18, 2015 5.889 5.889 5.848 5.873 1,389 -0.02(-0.42%)
Dec 17, 2015 5.818 5.898 5.765 5.898 7,246 +0.03(+0.57%)
Dec 16, 2015 5.853 5.865 5.853 5.865 2,083 +0.01(+0.14%)
Dec 14, 2015 5.798 5.856 5.856 5.856 1,808 +0.03(+0.57%)
Dec 11, 2015 5.848 5.956 5.782 5.823 27,565 -0.05(-0.85%)
Dec 10, 2015 5.931 5.931 5.848 5.873 1,289 +0.02(+0.28%)
Dec 09, 2015 5.884 5.931 5.856 5.856 2,966 -0.07(-1.26%)
Dec 08, 2015 5.877 5.931 5.840 5.931 1,634 +0.04(+0.70%)
Dec 07, 2015 5.840 5.889 5.840 5.889 5,418 +0.07(+1.28%)
Dec 04, 2015 5.815 5.815 5.815 5.815 216 -0.04(-0.71%)
Dec 02, 2015 5.840 5.856 5.856 5.856 8,800 -0.01(-0.14%)
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.