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 (%)
Apr 30, 2018 9.848 9.852 9.792 9.792 3,007 +0.03(+0.26%)
Apr 27, 2018 9.723 9.852 9.723 9.766 21,838 +0.26(+2.71%)
Apr 26, 2018 9.551 9.723 9.508 9.508 3,465 -0.15(-1.56%)
Apr 25, 2018 9.637 9.809 9.632 9.659 7,570 -0.06(-0.66%)
Apr 24, 2018 9.723 9.723 9.723 9.723 6,763 +0.09(+0.89%)
Apr 23, 2018 9.637 9.637 9.637 9.637 1,349 -0.04(-0.44%)
Apr 19, 2018 9.680 9.680 9.680 86 +0.17(+1.81%)
Apr 18, 2018 9.766 9.766 9.508 9.508 1,322 -0.26(-2.64%)
Apr 17, 2018 9.766 9.766 9.766 9.766 817 +0.09(+0.89%)
Apr 16, 2018 9.680 9.680 9.680 9.680 1,831 +0.08(+0.88%)
Apr 13, 2018 9.594 9.596 9.508 9.596 1,214 -0.12(-1.20%)
Apr 09, 2018 9.712 9.712 9.712 210 +0.02(+0.24%)
Apr 06, 2018 9.689 9.689 9.689 9.689 1,097 -0.02(-0.22%)
Apr 05, 2018 9.809 9.809 9.710 9.710 1,687 -0.01(-0.13%)
Apr 03, 2018 9.723 9.723 9.723 119 -0.04(-0.44%)
Apr 02, 2018 9.766 9.766 9.723 9.766 685 +0.00(+0.00%)
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%)
Jan 02, 2018 9.132 9.218 9.132 9.132 5,483 +0.00(+0.00%)
Dec 29, 2017 9.132 9.132 9.132 0 +0.09(+0.95%)
Dec 28, 2017 9.046 9.046 9.046 9.046 431 +0.04(+0.48%)
Dec 27, 2017 9.003 9.003 9.003 9.003 438 -0.08(-0.87%)
Dec 26, 2017 9.175 9.175 9.003 9.082 1,920 -0.22(-2.38%)
Dec 22, 2017 9.175 9.304 8.875 9.304 5,565 +0.00(+0.00%)
Dec 21, 2017 8.875 9.335 8.875 9.304 7,602 -0.12(-1.27%)
Dec 20, 2017 9.393 9.432 9.393 9.424 7,054 +0.03(+0.37%)
Dec 19, 2017 9.389 9.389 9.218 9.389 12,346 +0.09(+0.92%)
Dec 18, 2017 9.304 9.304 9.218 9.304 3,684 +0.13(+1.40%)
Dec 15, 2017 9.213 9.213 9.109 9.175 3,309 +0.04(+0.47%)
Dec 13, 2017 9.132 9.132 9.132 3 +0.01(+0.09%)
Dec 12, 2017 9.149 9.171 9.123 9.123 788 +0.01(+0.09%)
Dec 11, 2017 9.115 9.115 9.115 9.115 429 +0.04(+0.47%)
Dec 08, 2017 9.046 9.153 9.046 9.073 1,784 +0.03(+0.29%)
Dec 07, 2017 9.132 9.132 8.789 9.046 3,959 -0.09(-0.94%)
Dec 06, 2017 9.132 9.218 9.089 9.132 2,692 +0.00(+0.00%)
Dec 05, 2017 9.081 9.132 9.064 9.132 2,678 +0.05(+0.57%)
Dec 04, 2017 9.003 9.003 9.003 9.081 3,759 +0.08(+0.86%)
Dec 01, 2017 8.961 9.003 8.875 9.003 6,132 +0.09(+0.96%)
Nov 30, 2017 8.875 8.918 8.875 8.918 5,417 -0.04(-0.48%)
Nov 29, 2017 8.875 8.961 8.875 8.961 4,134 +0.04(+0.48%)
Nov 28, 2017 8.832 8.918 8.789 8.918 19,951 +0.09(+0.97%)
Nov 27, 2017 9.003 9.003 8.832 8.832 1,625 -0.17(-1.90%)
Nov 24, 2017 9.003 9.003 8.918 9.003 1,353 +0.04(+0.48%)
Nov 21, 2017 9.003 9.003 8.961 8.961 2 -0.04(-0.48%)
Nov 17, 2017 9.003 9.003 9.003 78 +0.08(+0.86%)
Nov 15, 2017 8.926 8.926 8.926 2 -0.08(-0.86%)
Nov 14, 2017 8.789 9.003 8.789 9.003 6,755 +0.00(+0.00%)
Nov 13, 2017 8.961 9.003 8.961 9.003 3,179 +0.21(+2.34%)
Nov 10, 2017 8.798 8.798 8.798 8.798 478 -0.09(-0.96%)
Nov 09, 2017 8.798 8.883 8.798 8.883 266 -0.04(-0.48%)
Nov 08, 2017 9.011 9.029 8.883 8.926 5,102 -0.09(-0.95%)
Nov 07, 2017 8.883 9.011 8.883 9.011 6,490 +0.13(+1.44%)
Nov 06, 2017 8.883 8.883 8.883 8.883 529 -0.06(-0.67%)
Nov 03, 2017 8.892 8.943 8.892 8.943 528 +0.06(+0.68%)
Nov 02, 2017 8.908 8.926 8.883 8.883 755 +0.00(+0.00%)
Nov 01, 2017 8.840 8.917 8.840 8.883 1,365 -0.04(-0.48%)
Oct 31, 2017 8.926 8.926 8.926 8.926 1,522 +0.09(+0.97%)
Oct 30, 2017 8.840 8.840 8.840 8.840 4,905 -0.04(-0.48%)
Oct 27, 2017 8.798 8.883 8.798 8.883 6,559 +0.00(+0.00%)
Oct 26, 2017 8.883 8.883 8.883 8.883 176 +0.00(+0.00%)
Oct 25, 2017 8.883 8.883 8.883 8.883 458 +0.00(+0.00%)
Oct 24, 2017 8.883 8.926 8.883 8.883 1,176 +0.00(+0.00%)
Oct 23, 2017 9.011 9.011 8.883 8.883 2,243 -0.09(-0.95%)
Oct 20, 2017 8.883 9.092 8.883 8.968 7,930 +0.04(+0.48%)
Oct 19, 2017 8.926 8.926 8.926 8.926 183 +0.00(+0.00%)
Oct 18, 2017 8.926 8.926 8.883 8.926 1,079 +0.04(+0.48%)
Oct 17, 2017 8.883 8.883 8.883 8.883 202 +0.00(+0.00%)
Oct 16, 2017 8.883 8.883 8.883 8.883 805 +0.00(+0.00%)
Oct 13, 2017 8.887 8.887 8.883 8.883 5,264 +0.00(+0.00%)
Oct 12, 2017 8.860 8.926 8.860 8.883 2,144 +0.00(+0.00%)
Oct 11, 2017 8.883 8.883 8.883 8.883 922 +0.00(+0.00%)
Oct 10, 2017 8.926 8.926 8.845 8.883 4,453 +0.00(+0.00%)
Oct 09, 2017 8.883 8.883 8.883 8.883 1,545 +0.00(+0.00%)
Oct 06, 2017 8.840 8.883 8.840 8.883 1,829 +0.08(+0.92%)
Oct 04, 2017 8.802 8.802 8.802 213 +0.00(+0.05%)
Oct 03, 2017 8.798 8.926 8.798 8.798 1,163 -0.01(-0.10%)
Oct 02, 2017 8.968 8.968 8.798 8.806 14,879 -0.08(-0.86%)
Sep 28, 2017 8.883 8.883 8.883 189 +0.00(+0.00%)
Sep 27, 2017 8.840 8.926 8.840 8.883 2,658 +0.04(+0.48%)
Sep 25, 2017 8.840 8.840 8.840 139 -0.09(-0.96%)
Sep 22, 2017 8.900 8.926 8.840 8.926 712 +0.08(+0.90%)
Sep 19, 2017 8.846 8.846 8.846 0 -0.02(-0.18%)
Sep 18, 2017 8.755 8.883 8.755 8.862 1,968 +0.06(+0.73%)
Sep 15, 2017 8.798 8.862 8.798 8.798 1,080 +0.00(+0.00%)
Sep 14, 2017 8.798 8.840 8.798 8.798 3,934 -0.13(-1.44%)
Sep 13, 2017 8.926 8.926 8.926 8.926 2,316 +0.09(+0.97%)
Sep 12, 2017 8.789 8.840 8.755 8.840 7,125 +0.04(+0.49%)
Sep 11, 2017 8.755 8.798 8.755 8.798 2,458 +0.00(+0.00%)
Sep 08, 2017 8.755 8.798 8.755 8.798 1,410 +0.04(+0.44%)
Sep 07, 2017 8.793 8.798 8.755 8.759 4,323 +0.00(+0.05%)
Sep 06, 2017 8.755 8.755 8.755 8.755 1,219 -0.08(-0.87%)
Sep 05, 2017 8.832 8.832 8.832 8.832 458 +0.12(+1.38%)
Sep 01, 2017 8.712 8.785 8.712 8.712 2,171 +0.00(+0.00%)
Aug 31, 2017 8.819 8.819 8.712 8.712 2,593 -0.12(-1.40%)
Aug 30, 2017 8.798 8.836 8.836 554 +0.04(+0.44%)
Aug 29, 2017 8.755 8.798 8.755 8.798 353 +0.04(+0.49%)
Aug 28, 2017 8.712 8.798 8.712 8.755 6,079 +0.04(+0.49%)
Aug 25, 2017 8.627 8.712 8.627 8.712 343 +0.09(+0.99%)
Aug 24, 2017 8.674 8.674 8.627 8.627 3,264 -0.04(-0.49%)
Aug 22, 2017 8.669 8.669 8.669 131 -0.09(-0.98%)
Aug 21, 2017 8.798 8.798 8.755 8.755 12,657 -0.04(-0.49%)
Aug 18, 2017 8.716 8.798 8.716 8.798 41,213 +0.04(+0.49%)
Aug 17, 2017 8.669 8.755 8.627 8.755 2,825 +0.09(+0.99%)
Aug 16, 2017 8.755 8.755 8.627 8.669 882 -0.09(-0.98%)
Aug 15, 2017 8.798 8.798 8.627 8.755 3,344 -0.04(-0.49%)
Aug 14, 2017 8.584 8.798 8.584 8.798 20,802 +0.18(+2.08%)
Aug 11, 2017 8.840 8.840 8.618 8.618 5,851 -0.20(-2.23%)
Aug 10, 2017 8.755 8.815 8.755 8.815 4,247 +0.09(+1.08%)
Aug 09, 2017 8.721 8.806 8.721 8.721 1,701 +0.00(+0.00%)
Aug 07, 2017 8.721 8.721 8.721 4 -0.02(-0.27%)
Aug 04, 2017 8.745 8.745 8.745 8.745 1,297 +0.02(+0.27%)
Aug 03, 2017 8.721 8.721 8.721 8.721 26,752 +0.00(+0.00%)
Aug 02, 2017 8.551 8.721 8.551 8.721 9,286 +0.17(+1.99%)
Aug 01, 2017 8.636 8.636 8.551 8.551 7,495 -0.09(-0.99%)
Jul 27, 2017 8.636 8.636 8.636 59 +0.00(+0.00%)
Jul 26, 2017 8.636 8.636 8.636 8.636 1,050 +0.00(+0.00%)
Jul 25, 2017 8.755 8.763 8.636 8.636 2,933 -0.13(-1.46%)
Jul 24, 2017 8.806 8.806 8.763 8.763 1,832 -0.04(-0.48%)
Jul 21, 2017 8.678 8.806 8.678 8.806 1,221 +0.17(+1.97%)
Jul 20, 2017 8.636 8.636 8.636 8.636 360 -0.01(-0.10%)
Jul 19, 2017 8.636 8.678 8.636 8.644 2,878 -0.03(-0.39%)
Jul 17, 2017 8.678 8.678 8.678 0 -0.12(-1.40%)
Jul 14, 2017 8.678 8.802 8.678 8.802 3,573 +0.12(+1.42%)
Jul 13, 2017 8.636 8.678 8.636 8.678 1,623 -0.09(-1.03%)
Jul 12, 2017 8.768 8.768 8.768 8.768 447 +0.13(+1.54%)
Jul 11, 2017 8.806 8.806 8.636 8.636 510 -0.13(-1.46%)
Jul 10, 2017 8.763 8.763 8.763 8.763 423 -0.04(-0.48%)
Jul 07, 2017 8.753 8.806 8.593 8.806 5,762 +0.21(+2.42%)
Jul 06, 2017 8.678 8.678 8.597 8.597 1,191 -0.08(-0.93%)
Jul 05, 2017 8.848 8.848 8.657 8.678 7,354 +0.08(+0.94%)
Jul 03, 2017 8.593 8.597 8.593 8.597 2,216 +0.00(+0.05%)
Jun 30, 2017 8.848 8.848 8.593 8.593 4,791 -0.13(-1.46%)
Jun 29, 2017 8.551 8.721 8.551 8.721 15,166 +0.17(+1.99%)
Jun 28, 2017 8.624 8.678 8.551 8.551 881 -0.07(-0.79%)
Jun 26, 2017 8.619 8.619 8.619 2 +0.07(+0.80%)
Jun 23, 2017 8.551 8.551 8.551 8.551 356 -0.11(-1.23%)
Jun 22, 2017 8.657 8.657 8.657 8.657 427 +0.14(+1.70%)
Jun 21, 2017 8.678 8.678 8.512 8.512 2,020 -0.14(-1.67%)
Jun 20, 2017 8.551 8.657 8.551 8.657 1,496 -0.02(-0.25%)
Jun 19, 2017 8.551 8.678 8.508 8.678 3,999 +0.13(+1.49%)
Jun 16, 2017 8.635 8.635 8.551 8.551 974 +0.04(+0.50%)
Jun 15, 2017 8.593 8.593 8.508 8.508 674 -0.13(-1.48%)
Jun 14, 2017 8.551 8.636 8.508 8.636 474 +0.09(+1.00%)
Jun 13, 2017 8.627 8.636 8.551 8.551 5,652 -0.09(-0.99%)
Jun 12, 2017 8.551 8.636 8.551 8.636 5,229 +0.00(+0.00%)
Jun 09, 2017 8.678 8.678 8.593 8.636 10,015 -0.04(-0.49%)
Jun 08, 2017 8.508 8.678 8.466 8.678 31,185 +0.13(+1.49%)
Jun 07, 2017 8.551 8.636 8.466 8.551 16,224 +0.09(+1.01%)
Jun 06, 2017 8.508 8.508 8.466 8.466 2,948 +0.00(+0.00%)
Jun 05, 2017 8.593 8.593 8.466 8.466 15,805 -0.21(-2.45%)
Jun 02, 2017 8.551 8.678 8.508 8.678 28,005 +0.17(+2.00%)
Jun 01, 2017 8.678 8.678 8.508 8.508 2,358 -0.13(-1.48%)
May 31, 2017 8.551 8.636 8.466 8.636 5,478 +0.13(+1.50%)
May 30, 2017 8.466 8.551 8.466 8.508 8,015 -0.12(-1.38%)
May 26, 2017 8.466 8.627 8.466 8.627 4,478 -0.05(-0.54%)
May 25, 2017 8.551 8.678 8.508 8.674 4,441 +0.12(+1.44%)
May 24, 2017 8.657 8.657 8.508 8.551 5,038 -0.04(-0.50%)
May 23, 2017 8.678 8.678 8.551 8.593 6,345 -0.08(-0.98%)
May 22, 2017 8.593 8.678 8.508 8.678 8,581 +0.04(+0.49%)
May 19, 2017 8.551 8.721 8.551 8.636 1,593 +0.13(+1.50%)
May 18, 2017 8.593 8.593 8.508 8.508 3,882 -0.10(-1.14%)
May 17, 2017 8.593 8.636 8.593 8.606 11,294 -0.10(-1.12%)
May 16, 2017 8.593 8.704 8.593 8.704 3,066 +0.07(+0.79%)
May 15, 2017 8.593 8.636 8.593 8.636 8,233 +0.00(+0.00%)
May 12, 2017 8.721 8.721 8.636 8.636 3,019 -0.00(-0.00%)
May 11, 2017 8.721 8.721 8.593 8.636 1,583 +0.13(+1.50%)
May 10, 2017 8.699 8.699 8.508 8.508 429 -0.18(-2.06%)
May 09, 2017 8.687 8.687 8.687 8.687 5,125 +0.00(+0.00%)
May 08, 2017 8.687 8.687 8.687 8.687 1,083 +0.08(+0.99%)
May 05, 2017 8.644 8.687 8.602 8.602 6,935 +0.04(+0.50%)
May 04, 2017 8.560 8.560 8.517 8.560 21,850 +0.00(+0.05%)
May 03, 2017 8.687 8.687 8.475 8.555 13,392 -0.02(-0.26%)
May 02, 2017 8.560 8.670 8.560 8.578 15,507 +0.06(+0.71%)
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.