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 (%)
Mar 29, 2018 9.766 9.766 9.766 0 +0.00(+0.00%)
Mar 28, 2018 9.766 9.766 9.740 9.766 11,277 +0.08(+0.83%)
Mar 27, 2018 9.766 9.766 9.686 9.686 1,323 -0.12(-1.25%)
Mar 26, 2018 9.809 9.809 9.766 9.809 16,037 +0.09(+0.88%)
Mar 23, 2018 9.723 9.723 9.723 9.723 266 +0.04(+0.44%)
Mar 22, 2018 9.680 9.680 9.659 9.680 3,474 +0.05(+0.49%)
Mar 20, 2018 9.633 9.633 9.633 90 +0.17(+1.77%)
Mar 16, 2018 9.465 9.465 9.465 26 -0.09(-0.90%)
Mar 15, 2018 9.551 9.551 9.551 9.551 1,365 -0.09(-0.94%)
Mar 14, 2018 9.766 9.766 9.641 9.641 1,002 +0.00(+0.00%)
Mar 13, 2018 9.641 9.641 9.641 9.641 693 -0.05(-0.54%)
Mar 12, 2018 9.637 9.694 9.637 9.694 563 +0.06(+0.59%)
Mar 09, 2018 9.809 9.809 9.637 9.637 1,428 -0.16(-1.61%)
Mar 08, 2018 9.805 9.809 9.795 9.795 1,448 +0.07(+0.74%)
Mar 07, 2018 9.809 9.809 9.723 9.723 4,503 +0.13(+1.35%)
Mar 06, 2018 9.723 9.723 9.594 9.594 1,331 -0.13(-1.33%)
Mar 05, 2018 9.723 9.723 9.684 9.723 1,041 +0.04(+0.44%)
Mar 02, 2018 9.680 9.723 9.680 9.680 3,803 +0.00(+0.00%)
Mar 01, 2018 9.895 9.895 9.680 9.680 6,052 -0.22(-2.17%)
Feb 28, 2018 9.622 10.02 9.622 9.895 10,623 +0.22(+2.22%)
Feb 27, 2018 9.551 9.680 9.551 9.680 8,056 +0.09(+0.94%)
Feb 26, 2018 9.590 9.590 9.590 9.590 643 -0.05(-0.49%)
Feb 22, 2018 9.637 9.637 9.637 102 +0.26(+2.75%)
Feb 20, 2018 9.379 9.379 9.379 2 -0.22(-2.24%)
Feb 16, 2018 9.594 9.594 9.594 0 +0.12(+1.32%)
Feb 15, 2018 9.207 9.469 9.207 9.469 2,124 +0.27(+2.89%)
Feb 14, 2018 9.164 9.203 9.035 9.203 8,890 +0.08(+0.90%)
Feb 13, 2018 9.422 9.422 9.121 9.121 2,359 -0.30(-3.20%)
Feb 12, 2018 9.207 9.551 9.207 9.422 2,260 -0.16(-1.62%)
Feb 09, 2018 9.723 9.743 9.577 9.577 4,094 -0.36(-3.63%)
Feb 08, 2018 9.766 9.938 9.766 9.938 1,334 +0.08(+0.79%)
Feb 07, 2018 9.916 9.916 9.861 9.861 2,663 -0.11(-1.13%)
Feb 06, 2018 10.03 10.07 9.947 9.974 5,073 -0.01(-0.11%)
Feb 05, 2018 10.20 9.912 9.985 3,163 -0.22(-2.14%)
Feb 02, 2018 10.21 10.21 10.20 10.20 2,348 -0.08(-0.79%)
Feb 01, 2018 10.34 10.42 10.29 10.29 4,716 -0.04(-0.42%)
Jan 31, 2018 10.63 10.63 9.869 10.33 10,069 -0.13(-1.27%)
Jan 30, 2018 9.818 9.813 10.46 4,201 +0.64(+6.55%)
Jan 29, 2018 9.818 9.818 9.775 9.818 9,649 +0.00(+0.00%)
Jan 26, 2018 10.02 10.03 9.784 9.818 20,043 +0.13(+1.33%)
Jan 25, 2018 9.553 9.689 9.553 9.689 4,913 +0.13(+1.35%)
Jan 24, 2018 9.653 9.653 9.475 9.561 11,573 +0.13(+1.36%)
Jan 22, 2018 9.432 9.432 9.432 0 +0.17(+1.85%)
Jan 19, 2018 9.175 9.261 9.175 9.261 4,218 -0.02(-0.23%)
Jan 18, 2018 9.261 9.282 9.132 9.282 4,868 -0.02(-0.23%)
Jan 17, 2018 9.304 9.346 9.222 9.304 6,758 -0.04(-0.46%)
Jan 16, 2018 9.218 9.346 9.218 9.346 30,426 +0.00(+0.05%)
Jan 12, 2018 9.342 9.342 9.342 0 +0.08(+0.88%)
Jan 11, 2018 9.218 9.261 9.218 9.261 2,032 +0.09(+0.98%)
Jan 10, 2018 9.175 9.046 9.171 13,992 +0.12(+1.37%)
Jan 08, 2018 9.046 9.046 9.046 570 +0.06(+0.72%)
Jan 05, 2018 8.961 8.982 8.961 8.982 2,305 +0.02(+0.24%)
Jan 04, 2018 9.132 9.132 8.961 8.961 19,480 -0.10(-1.07%)
Jan 03, 2018 9.132 9.132 9.003 9.057 2,390 -0.08(-0.82%)
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.