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 (%)
May 31, 2005 10.02 10.02 9.858 9.883 51,209 -0.14(-1.38%)
May 27, 2005 10.02 10.02 10.02 10.02 1,725 +0.08(+0.82%)
May 26, 2005 9.939 9.939 9.939 9.939 0 +0.00(+0.00%)
May 25, 2005 9.915 9.956 9.915 9.939 5,962 +0.02(+0.25%)
May 24, 2005 9.858 9.915 9.858 9.915 7,025 -0.08(-0.81%)
May 23, 2005 9.858 9.996 9.858 9.996 3,956 +0.01(+0.08%)
May 20, 2005 9.988 9.988 9.988 9.988 1,064 -0.03(-0.32%)
May 19, 2005 10.00 10.02 10.00 10.02 739 +0.00(+0.00%)
May 17, 2005 10.02 10.02 10.02 10.02 1,232 +0.00(+0.00%)
May 16, 2005 9.858 10.02 9.858 10.02 2,126 +0.00(+0.00%)
May 13, 2005 10.15 10.15 9.834 10.02 3,902 +0.16(+1.65%)
May 12, 2005 9.858 9.858 9.858 9.858 0 +0.00(+0.00%)
May 11, 2005 9.939 9.980 9.858 9.858 8,866 +0.04(+0.41%)
May 10, 2005 9.939 9.939 9.818 9.818 438 +0.00(+0.00%)
May 09, 2005 9.919 9.919 9.818 9.818 22,800 -0.08(-0.82%)
May 06, 2005 9.899 9.939 9.899 9.899 34,724 +0.00(+0.00%)
May 05, 2005 9.939 9.939 9.899 9.899 2,095 +0.04(+0.41%)
May 04, 2005 9.858 9.870 9.858 9.858 1,602 +0.00(+0.00%)
May 03, 2005 9.858 9.858 9.858 9.858 1,971 +0.00(+0.00%)
May 02, 2005 9.858 9.858 9.858 9.858 6,532 -0.04(-0.41%)
Apr 29, 2005 9.899 9.923 9.899 9.899 2,834 +0.04(+0.41%)
Apr 28, 2005 9.858 9.858 9.858 9.858 246 +0.00(+0.00%)
Apr 27, 2005 9.858 9.858 9.858 9.858 3,778 +0.00(+0.00%)
Apr 26, 2005 9.858 9.866 9.858 9.858 8,695 -0.08(-0.82%)
Apr 25, 2005 10.05 10.38 9.939 9.939 5,422 +0.00(+0.00%)
Apr 22, 2005 10.04 10.04 9.939 9.939 1,803 -0.08(-0.81%)
Apr 21, 2005 10.02 10.07 9.947 10.02 1,355 +0.01(+0.08%)
Apr 20, 2005 9.980 10.29 9.980 10.01 1,047 -0.92(-8.39%)
Apr 19, 2005 10.38 10.95 10.38 10.93 2,494 +0.99(+9.96%)
Apr 18, 2005 9.939 10.32 9.939 9.939 7,601 -0.85(-7.89%)
Apr 15, 2005 10.26 10.83 10.26 10.79 3,627 +0.53(+5.14%)
Apr 14, 2005 9.980 10.26 9.980 10.26 2,243 +0.28(+2.85%)
Apr 13, 2005 9.980 10.05 9.980 9.980 616 +0.00(+0.00%)
Apr 12, 2005 9.858 9.980 9.834 9.980 37,585 +0.09(+0.90%)
Apr 11, 2005 9.858 9.891 9.858 9.891 4,942 +0.03(+0.33%)
Apr 08, 2005 9.818 9.939 9.818 9.858 8,873 -0.08(-0.82%)
Apr 07, 2005 9.899 9.939 9.899 9.939 23,910 +0.01(+0.08%)
Apr 06, 2005 9.818 9.931 9.737 9.931 15,473 +0.11(+1.07%)
Apr 05, 2005 9.818 9.883 9.818 9.826 78,620 +0.01(+0.08%)
Apr 04, 2005 9.899 9.899 9.818 9.818 3,450 +0.00(+0.00%)
Apr 01, 2005 9.818 9.818 9.818 9.818 1,848 -0.08(-0.82%)
Mar 31, 2005 9.818 9.907 9.818 9.899 15,652 +0.08(+0.83%)
Mar 30, 2005 9.818 9.854 9.818 9.818 2,585 +0.00(+0.00%)
Mar 29, 2005 9.818 9.818 9.818 9.818 0 +0.00(+0.00%)
Mar 28, 2005 9.818 9.818 9.818 9.818 4,892 +0.00(+0.00%)
Mar 24, 2005 9.818 9.842 9.818 9.818 3,321 -0.04(-0.41%)
Mar 23, 2005 9.818 9.907 9.818 9.858 6,778 +0.04(+0.41%)
Mar 22, 2005 9.818 9.818 9.818 9.818 1,848 -0.12(-1.22%)
Mar 21, 2005 9.939 9.939 9.939 9.939 369 +0.00(+0.01%)
Mar 18, 2005 9.939 9.939 9.939 9.939 431 -0.00(-0.01%)
Mar 17, 2005 9.818 9.939 9.818 9.939 2,538 +0.00(+0.00%)
Mar 16, 2005 9.826 9.939 9.818 9.939 47,596 +0.12(+1.24%)
Mar 15, 2005 9.939 9.939 9.818 9.818 35,693 -0.08(-0.82%)
Mar 14, 2005 9.818 9.899 9.818 9.899 8,627 -0.04(-0.41%)
Mar 11, 2005 9.939 9.939 9.883 9.939 2,230 -0.04(-0.41%)
Mar 10, 2005 9.850 9.980 9.777 9.980 6,110 +0.12(+1.24%)
Mar 09, 2005 9.980 9.980 9.805 9.857 11,646 -0.00(-0.01%)
Mar 08, 2005 9.842 9.891 9.842 9.858 5,299 +0.13(+1.33%)
Mar 07, 2005 9.801 9.801 9.696 9.728 985 +0.01(+0.08%)
Mar 04, 2005 9.883 9.964 9.615 9.720 4,330 +0.11(+1.10%)
Mar 03, 2005 9.656 9.687 9.615 9.615 7,394 -0.05(-0.50%)
Mar 02, 2005 9.737 9.818 9.663 9.663 14,050 -0.07(-0.75%)
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.