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, 2020 5.378 5.494 5.324 5.449 18,588 +0.08(+1.50%)
Mar 30, 2020 5.503 5.523 5.369 5.369 5,167 +0.03(+0.49%)
Mar 27, 2020 5.387 5.449 5.342 5.342 8,046 +0.20(+3.84%)
Mar 26, 2020 5.360 5.548 4.930 5.145 20,429 -0.14(-2.71%)
Mar 25, 2020 5.208 5.369 4.716 5.288 19,910 +0.10(+1.90%)
Mar 24, 2020 5.387 5.467 5.100 5.190 13,720 +0.16(+3.20%)
Mar 23, 2020 5.548 5.548 4.930 5.029 20,180 -0.65(-11.50%)
Mar 20, 2020 5.870 6.040 5.682 5.682 6,929 -0.01(-0.16%)
Mar 19, 2020 5.860 5.860 5.682 5.691 4,937 -0.36(-5.92%)
Mar 18, 2020 6.935 7.038 6.049 6.049 10,565 -0.89(-12.77%)
Mar 17, 2020 7.257 7.257 6.935 6.935 15,919 -0.36(-4.90%)
Mar 16, 2020 6.935 7.292 6.935 7.292 2,710 +0.37(+5.29%)
Mar 13, 2020 6.926 6.926 6.926 6.926 447 -0.01(-0.07%)
Mar 12, 2020 6.929 6.931 6.929 6.931 584 -0.75(-9.81%)
Mar 11, 2020 7.684 7.684 7.684 34 +0.00(+0.00%)
Mar 10, 2020 7.689 7.689 7.684 7.684 548 -0.37(-4.58%)
Mar 09, 2020 8.706 8.706 8.053 8.053 25,255 -0.72(-8.26%)
Mar 06, 2020 8.921 8.939 8.778 8.778 782 -0.51(-5.45%)
Mar 05, 2020 9.749 9.749 9.283 9.283 2,411 -0.39(-4.04%)
Mar 04, 2020 9.574 9.878 9.565 9.674 6,620 +0.10(+1.05%)
Mar 03, 2020 9.574 9.923 9.574 9.574 676 -0.13(-1.38%)
Mar 02, 2020 9.870 10.03 9.700 9.708 4,373 +0.00(+0.00%)
Feb 28, 2020 9.565 9.731 9.565 9.708 5,699 +0.13(+1.40%)
Feb 27, 2020 9.664 9.664 9.565 9.574 1,319 -0.40(-4.04%)
Feb 26, 2020 10.00 10.00 9.798 9.977 5,981 -0.02(-0.18%)
Feb 25, 2020 9.995 9.995 9.995 9.995 44,818 -0.03(-0.27%)
Feb 24, 2020 10.02 10.17 10.02 10.02 282 -0.21(-2.10%)
Feb 21, 2020 10.25 10.29 10.24 10.24 5,923 -0.03(-0.25%)
Feb 20, 2020 10.26 10.26 10.26 4 +0.00(+0.00%)
Feb 19, 2020 10.27 10.27 10.26 10.26 2,044 +0.03(+0.25%)
Feb 18, 2020 10.19 10.24 9.995 10.24 7,857 +0.17(+1.70%)
Feb 14, 2020 10.02 10.08 10.02 10.07 335 -0.09(-0.89%)
Feb 13, 2020 10.15 10.16 10.15 10.16 2,208 -0.06(-0.61%)
Feb 12, 2020 10.00 10.22 10.00 10.22 6,281 +0.20(+1.96%)
Feb 11, 2020 9.843 10.11 9.843 10.02 12,360 +0.11(+1.08%)
Feb 10, 2020 9.914 9.914 9.914 9.914 292 +0.05(+0.50%)
Feb 07, 2020 9.865 9.865 9.865 33 +0.00(+0.00%)
Feb 06, 2020 9.865 9.865 9.865 50 +0.00(+0.00%)
Feb 05, 2020 9.865 9.865 9.865 4 +0.00(+0.00%)
Feb 04, 2020 9.865 9.865 9.865 3 +0.00(+0.00%)
Feb 03, 2020 9.990 10.22 9.865 9.865 25,151 +0.07(+0.73%)
Jan 31, 2020 9.990 10.06 9.794 9.794 24,821 -0.29(-2.83%)
Jan 30, 2020 10.11 10.11 9.794 10.08 4,992 +0.18(+1.80%)
Jan 29, 2020 9.901 9.901 9.901 21 +0.00(+0.00%)
Jan 28, 2020 9.901 9.901 9.901 128 +0.00(+0.00%)
Jan 27, 2020 10.09 10.21 9.901 9.901 8,683 -0.25(-2.46%)
Jan 24, 2020 10.19 10.19 9.854 10.15 3,257 -0.06(-0.60%)
Jan 23, 2020 10.03 10.21 10.03 10.21 4,334 +0.24(+2.40%)
Jan 22, 2020 9.972 9.972 9.972 21 +0.00(+0.00%)
Jan 21, 2020 9.705 9.972 9.705 9.972 5,709 +0.18(+1.82%)
Jan 17, 2020 9.856 9.856 9.794 9.794 3,369 -0.06(-0.63%)
Jan 16, 2020 10.11 10.13 9.856 9.856 7,173 -0.06(-0.61%)
Jan 15, 2020 9.916 9.916 9.916 9.916 502 +0.02(+0.25%)
Jan 14, 2020 10.03 10.06 9.856 9.892 2,341 -0.05(-0.55%)
Jan 13, 2020 9.946 9.946 9.946 9.946 577 +0.09(+0.94%)
Jan 10, 2020 9.847 9.883 9.803 9.854 1,123 +0.23(+2.44%)
Jan 09, 2020 9.619 9.619 9.619 9.619 3,070 -0.51(-5.06%)
Jan 08, 2020 10.04 10.13 10.04 10.13 1,523 +0.28(+2.85%)
Jan 07, 2020 9.838 9.852 9.838 9.852 270 -0.05(-0.54%)
Jan 06, 2020 10.11 10.11 9.571 9.905 3,131 -0.24(-2.33%)
Jan 03, 2020 10.14 10.14 10.14 10.14 449 -0.03(-0.26%)
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.