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 (%)
Mar 31, 2017 8.687 8.687 8.623 8.644 5,188 +0.00(+0.00%)
Mar 30, 2017 8.602 8.644 8.560 8.644 10,756 +0.08(+0.99%)
Mar 29, 2017 8.687 8.771 8.560 8.560 17,082 -0.11(-1.31%)
Mar 28, 2017 8.644 8.729 8.644 8.673 5,464 +0.16(+1.83%)
Mar 27, 2017 8.479 8.615 8.263 8.517 7,819 +0.04(+0.50%)
Mar 24, 2017 8.305 8.475 8.093 8.475 4,413 +0.08(+1.01%)
Mar 23, 2017 8.432 8.432 8.390 8.390 1,602 +0.00(+0.00%)
Mar 22, 2017 8.390 8.390 8.390 8.390 1,944 -0.04(-0.50%)
Mar 21, 2017 8.602 8.602 8.432 8.432 18,036 -0.21(-2.45%)
Mar 17, 2017 8.644 8.644 8.644 16 +0.06(+0.74%)
Mar 16, 2017 8.742 8.742 8.560 8.581 3,425 -0.23(-2.65%)
Mar 15, 2017 8.814 8.899 8.814 8.814 2,346 +0.19(+2.17%)
Mar 14, 2017 8.538 8.626 8.538 8.626 1,793 +0.11(+1.28%)
Mar 13, 2017 8.729 8.729 8.517 8.517 2,022 -0.17(-1.95%)
Mar 10, 2017 8.729 8.742 8.560 8.687 3,511 +0.00(+0.00%)
Mar 09, 2017 8.644 8.687 8.644 8.687 2,190 -0.25(-2.84%)
Mar 08, 2017 8.475 8.941 8.475 8.941 960 +0.47(+5.50%)
Mar 07, 2017 8.899 8.983 8.178 8.475 13,463 -0.34(-3.85%)
Mar 06, 2017 8.941 8.941 8.814 8.814 830 -0.08(-0.95%)
Mar 03, 2017 8.814 8.899 8.814 8.899 305 -0.02(-0.23%)
Mar 02, 2017 8.942 8.983 8.873 8.919 3,257 +0.11(+1.20%)
Mar 01, 2017 9.026 9.026 8.814 8.814 8,466 -0.08(-0.95%)
Feb 28, 2017 8.776 8.899 8.771 8.899 3,310 +0.08(+0.96%)
Feb 27, 2017 8.771 8.814 8.771 8.814 2,324 +0.04(+0.48%)
Feb 24, 2017 8.733 8.814 8.733 8.771 7,122 +0.04(+0.49%)
Feb 23, 2017 8.708 8.729 8.708 8.729 1,946 +0.00(+0.00%)
Feb 22, 2017 8.687 8.729 8.672 8.729 1,203 +0.15(+1.73%)
Feb 21, 2017 8.581 8.581 8.581 8.581 1,384 +0.02(+0.25%)
Feb 16, 2017 8.560 8.560 8.560 0 -0.13(-1.46%)
Feb 15, 2017 8.687 8.687 8.687 8.687 153 +0.01(+0.08%)
Feb 14, 2017 8.680 8.695 8.644 8.680 5,555 -0.01(-0.08%)
Feb 13, 2017 8.835 8.856 8.644 8.687 4,050 -0.13(-1.44%)
Feb 10, 2017 8.771 8.814 8.771 8.814 2,632 +0.21(+2.46%)
Feb 09, 2017 8.687 8.687 8.560 8.602 1,414 -0.17(-1.93%)
Feb 08, 2017 8.687 8.814 8.687 8.771 1,747 +0.14(+1.57%)
Feb 07, 2017 8.826 8.826 8.632 8.636 2,685 -0.23(-2.62%)
Feb 06, 2017 8.826 8.974 8.784 8.868 22,026 +0.04(+0.48%)
Feb 03, 2017 8.826 8.868 8.661 8.826 7,832 +0.08(+0.97%)
Feb 02, 2017 8.361 8.868 8.323 8.741 8,386 +0.46(+5.61%)
Feb 01, 2017 8.404 8.404 8.150 8.277 12,606 -0.08(-1.01%)
Jan 31, 2017 8.192 8.361 8.192 8.361 7,599 +0.13(+1.54%)
Jan 30, 2017 8.192 8.239 8.066 8.235 2,654 +0.17(+2.09%)
Jan 27, 2017 8.066 8.150 8.066 8.066 10,009 +0.00(+0.00%)
Jan 26, 2017 8.150 8.235 8.066 8.066 37,371 +0.00(+0.00%)
Jan 25, 2017 8.023 8.066 8.023 8.066 1,799 +0.00(+0.05%)
Jan 24, 2017 7.981 8.066 7.981 8.062 7,274 +0.06(+0.73%)
Jan 23, 2017 8.003 8.003 8.003 8.003 143 +0.23(+3.00%)
Jan 20, 2017 8.066 8.066 7.770 7.770 22,239 -0.04(-0.54%)
Jan 19, 2017 7.897 7.897 7.812 7.812 5,548 +0.08(+1.09%)
Jan 18, 2017 7.855 7.855 7.702 7.728 3,065 -0.30(-3.68%)
Jan 17, 2017 8.066 8.066 8.024 8.024 4,745 -0.04(-0.52%)
Jan 13, 2017 8.066 8.066 8.066 0 +0.00(+0.00%)
Jan 12, 2017 8.066 8.066 8.024 8.066 1,438 +0.00(+0.00%)
Jan 11, 2017 8.024 8.066 8.024 8.066 615 +0.04(+0.53%)
Jan 10, 2017 8.062 8.066 8.024 8.024 1,129 +0.00(+0.00%)
Jan 09, 2017 7.812 8.066 7.796 8.024 3,130 +0.29(+3.71%)
Jan 06, 2017 7.728 7.736 7.728 7.736 771 -0.07(-0.92%)
Jan 05, 2017 7.897 7.897 7.808 7.808 1,174 -0.09(-1.13%)
Jan 04, 2017 7.939 8.024 7.897 7.897 9,954 -0.13(-1.58%)
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.