Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community West Bank (NQ: CWBC )

17.15 +0.09 (+0.53%)
Streaming Delayed Price Updated: 9:30 AM 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, 2021 11.35 11.35 11.35 11.35 217 +0.15(+1.31%)
Apr 29, 2021 11.15 11.42 11.15 11.20 21,586 -0.03(-0.24%)
Apr 28, 2021 11.23 11.23 11.23 129 +0.00(+0.00%)
Apr 27, 2021 11.39 11.47 11.06 11.23 7,539 +0.05(+0.48%)
Apr 26, 2021 11.40 11.52 11.18 11.18 5,256 -0.29(-2.55%)
Apr 23, 2021 11.60 11.60 11.47 11.47 1,525 -0.03(-0.24%)
Apr 22, 2021 11.62 11.62 11.50 11.50 1,568 -0.13(-1.11%)
Apr 21, 2021 11.88 11.90 11.63 11.63 1,316 -0.12(-1.01%)
Apr 20, 2021 11.67 11.84 11.42 11.74 8,191 +0.09(+0.79%)
Apr 19, 2021 11.58 11.84 11.58 11.65 1,372 -0.23(-1.93%)
Apr 16, 2021 11.84 11.88 11.84 11.88 1,198 +0.00(+0.00%)
Apr 15, 2021 11.85 11.88 11.84 11.88 2,817 +0.08(+0.70%)
Apr 14, 2021 11.80 11.80 11.80 11.80 519 +0.05(+0.39%)
Apr 13, 2021 11.75 11.75 11.75 11.75 150 -0.49(-3.97%)
Apr 12, 2021 12.18 12.24 12.16 12.24 6,000 +0.22(+1.83%)
Apr 09, 2021 12.11 12.13 11.74 12.02 2,070 +0.28(+2.35%)
Apr 08, 2021 11.42 12.25 11.24 11.74 4,158 -0.18(-1.54%)
Apr 07, 2021 11.70 12.25 11.70 11.93 4,016 -0.23(-1.89%)
Apr 06, 2021 11.93 12.16 11.93 12.16 3,872 +0.39(+3.34%)
Apr 05, 2021 10.96 11.76 9.873 11.76 3,971 -0.03(-0.22%)
Apr 01, 2021 11.70 11.93 11.70 11.79 653 +0.01(+0.08%)
Mar 31, 2021 12.11 12.25 11.78 11.78 4,669 -0.33(-2.73%)
Mar 30, 2021 11.92 12.11 11.65 12.11 4,121 +0.54(+4.68%)
Mar 29, 2021 11.69 11.93 11.57 11.57 2,448 -0.39(-3.29%)
Mar 26, 2021 12.27 12.27 11.93 11.96 3,487 -0.16(-1.29%)
Mar 25, 2021 11.93 12.22 11.83 12.12 9,961 +0.01(+0.07%)
Mar 24, 2021 11.42 12.11 11.42 12.11 5,113 +0.55(+4.76%)
Mar 23, 2021 12.02 12.07 11.28 11.56 24,643 -0.28(-2.33%)
Mar 22, 2021 11.88 12.26 11.62 11.84 17,241 +0.00(+0.00%)
Mar 19, 2021 12.33 12.33 11.26 11.84 38,254 -0.08(-0.69%)
Mar 18, 2021 11.56 12.15 11.41 11.92 23,080 +0.39(+3.42%)
Mar 17, 2021 11.38 11.66 11.17 11.52 65,939 +0.19(+1.70%)
Mar 16, 2021 11.15 11.61 11.15 11.33 34,692 -0.05(-0.48%)
Mar 15, 2021 11.46 11.92 11.39 11.39 9,508 -0.12(-1.04%)
Mar 12, 2021 11.85 11.92 10.74 11.51 39,344 +0.67(+6.18%)
Mar 11, 2021 11.97 11.97 10.40 10.84 24,545 -0.12(-1.09%)
Mar 10, 2021 9.671 10.96 9.561 10.96 26,017 +1.28(+13.18%)
Mar 09, 2021 9.597 9.680 9.460 9.680 9,684 +0.17(+1.83%)
Mar 08, 2021 9.506 9.506 9.396 9.506 4,155 -0.08(-0.86%)
Mar 05, 2021 9.496 9.588 9.451 9.588 1,743 +0.00(+0.00%)
Mar 04, 2021 9.588 9.588 9.588 9.588 350 +0.08(+0.87%)
Mar 03, 2021 9.506 9.506 9.506 9.506 1,016 +0.10(+1.07%)
Mar 02, 2021 9.346 9.405 9.346 9.405 4,149 +0.03(+0.29%)
Mar 01, 2021 9.401 9.401 9.308 9.377 3,149 +0.31(+3.44%)
Feb 26, 2021 8.900 9.221 8.900 9.065 9,699 -0.01(-0.10%)
Feb 25, 2021 9.075 9.075 9.075 130 +0.00(+0.00%)
Feb 24, 2021 8.969 9.093 8.799 9.075 76,009 +0.13(+1.44%)
Feb 23, 2021 8.992 8.992 8.946 8.946 304 -0.05(-0.51%)
Feb 22, 2021 9.074 9.175 8.735 8.992 19,397 +0.05(+0.51%)
Feb 19, 2021 8.808 9.129 8.808 8.946 980 +0.14(+1.56%)
Feb 18, 2021 8.717 8.808 8.611 8.808 40,393 -0.01(-0.10%)
Feb 17, 2021 9.073 9.073 8.818 8.818 4,271 -0.36(-3.90%)
Feb 16, 2021 8.818 9.175 8.790 9.175 5,194 +0.37(+4.17%)
Feb 12, 2021 8.717 8.808 8.717 8.808 4,795 -0.06(-0.72%)
Feb 11, 2021 8.873 8.873 8.873 8.873 643 -0.16(-1.73%)
Feb 10, 2021 8.983 9.134 8.472 9.029 5,955 +0.03(+0.31%)
Feb 09, 2021 8.717 9.111 8.574 9.001 46,135 +0.28(+3.26%)
Feb 08, 2021 8.487 8.799 8.331 8.717 16,913 +0.25(+2.93%)
Feb 05, 2021 8.403 8.478 8.403 8.469 4,497 +0.17(+2.03%)
Feb 04, 2021 8.305 8.423 8.300 8.300 13,389 -0.00(-0.05%)
Feb 03, 2021 8.305 8.305 8.268 8.305 4,070 +0.01(+0.11%)
Feb 02, 2021 8.173 8.305 8.138 8.296 32,719 +0.17(+2.13%)
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.