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 (%)
May 30, 2008 6.491 7.091 6.491 7.091 616 +0.19(+2.82%)
May 29, 2008 6.897 6.897 6.897 6.897 332 +0.16(+2.41%)
May 28, 2008 7.091 7.100 6.467 6.734 10,402 -0.08(-1.19%)
May 27, 2008 6.840 6.840 6.645 6.816 4,793 -0.08(-1.18%)
May 26, 2008 6.897 6.897 6.897 6.897 1,232 +0.00(+0.00%)
May 23, 2008 6.897 6.897 6.897 6.897 1,232 +0.19(+2.78%)
May 22, 2008 6.710 6.710 6.710 6.710 0 +0.00(+0.00%)
May 21, 2008 6.710 6.710 6.710 6.710 0 +0.00(+0.00%)
May 20, 2008 6.710 6.710 6.710 6.710 0 +0.00(+0.00%)
May 19, 2008 7.099 7.099 6.710 6.710 2,024 -0.39(-5.49%)
May 16, 2008 7.100 7.100 7.100 7.100 183 +0.12(+1.74%)
May 15, 2008 6.970 6.978 6.970 6.978 1,400 +0.27(+3.99%)
May 14, 2008 6.710 6.710 6.710 6.710 0 +0.00(+0.00%)
May 13, 2008 6.729 6.775 6.710 6.710 1,879 -0.20(-2.93%)
May 12, 2008 6.856 6.913 6.856 6.913 1,602 -0.06(-0.93%)
May 09, 2008 6.978 6.978 6.978 6.978 1,232 +0.08(+1.18%)
May 08, 2008 6.978 6.978 6.897 6.897 5,792 -0.02(-0.23%)
May 07, 2008 7.262 7.262 6.913 6.913 35,321 -0.35(-4.80%)
May 06, 2008 6.897 7.262 6.897 7.262 8,781 +0.34(+4.92%)
May 05, 2008 6.897 6.921 6.897 6.921 5,297 -0.00(-0.06%)
May 02, 2008 6.925 6.925 6.925 6.925 260 -0.01(-0.18%)
May 01, 2008 7.059 7.059 6.897 6.937 739 -0.36(-4.95%)
Apr 30, 2008 7.100 7.298 7.100 7.298 8,997 +0.37(+5.33%)
Apr 29, 2008 7.075 7.724 6.905 6.929 3,720 +0.03(+0.47%)
Apr 28, 2008 6.897 6.897 6.897 6.897 616 -0.20(-2.86%)
Apr 25, 2008 6.978 7.100 6.978 7.100 2,759 +0.12(+1.74%)
Apr 24, 2008 6.978 6.978 6.978 6.978 0 +0.00(+0.00%)
Apr 23, 2008 6.978 6.978 6.978 6.978 0 +0.00(+0.00%)
Apr 22, 2008 6.905 6.978 6.905 6.978 416 +0.08(+1.18%)
Apr 21, 2008 6.897 6.905 6.897 6.897 739 -0.32(-4.39%)
Apr 18, 2008 6.905 7.213 6.905 7.213 1,016 +0.31(+4.47%)
Apr 17, 2008 6.905 6.905 6.905 6.905 246 +0.00(+0.00%)
Apr 16, 2008 6.905 6.905 6.905 6.905 246 +0.00(+0.00%)
Apr 15, 2008 6.905 6.905 6.905 6.905 246 -0.03(-0.47%)
Apr 14, 2008 6.962 6.962 6.937 6.937 492 -0.04(-0.58%)
Apr 11, 2008 7.002 7.164 6.937 6.978 2,957 +0.03(+0.37%)
Apr 10, 2008 6.937 7.091 6.937 6.952 862 +0.05(+0.68%)
Apr 09, 2008 6.905 6.905 6.905 6.905 123 -0.01(-0.18%)
Apr 08, 2008 6.897 6.917 6.897 6.917 2,802 -0.00(-0.06%)
Apr 07, 2008 6.921 6.921 6.921 6.921 375 -0.01(-0.09%)
Apr 04, 2008 6.928 6.928 6.928 6.928 0 +0.00(+0.00%)
Apr 03, 2008 6.897 6.928 6.897 6.928 384 -0.02(-0.26%)
Apr 02, 2008 6.945 6.945 6.945 6.945 8,367 +0.05(+0.71%)
Apr 01, 2008 6.897 6.897 6.897 6.897 123 -0.25(-3.52%)
Mar 31, 2008 7.148 7.148 7.148 7.148 0 +0.00(+0.00%)
Mar 28, 2008 6.897 7.270 6.897 7.148 492 +0.25(+3.65%)
Mar 27, 2008 6.605 6.978 6.605 6.897 2,033 -0.41(-5.55%)
Mar 26, 2008 6.897 7.862 6.653 7.302 2,834 +0.14(+1.93%)
Mar 25, 2008 7.164 7.164 7.164 7.164 123 +0.11(+1.61%)
Mar 24, 2008 7.100 7.100 6.978 7.051 9,059 -0.21(-2.90%)
Mar 21, 2008 7.505 7.505 7.262 7.262 4,609 +0.00(+0.00%)
Mar 20, 2008 7.505 7.505 7.262 7.262 4,609 -0.02(-0.22%)
Mar 19, 2008 7.724 7.814 7.027 7.278 4,931 -0.22(-2.92%)
Mar 18, 2008 7.761 7.761 7.497 7.497 492 +0.23(+3.12%)
Mar 17, 2008 7.270 7.270 7.270 7.270 123 -0.03(-0.44%)
Mar 14, 2008 7.059 7.546 7.059 7.302 4,478 +0.20(+2.86%)
Mar 13, 2008 7.903 7.903 7.059 7.100 5,085 -0.63(-8.18%)
Mar 12, 2008 7.822 7.822 7.067 7.732 1,602 +0.67(+9.54%)
Mar 11, 2008 6.702 7.059 6.702 7.059 431 -0.37(-4.92%)
Mar 10, 2008 7.530 7.530 7.384 7.424 720 +0.04(+0.55%)
Mar 07, 2008 7.384 7.384 7.384 7.384 0 +0.00(+0.00%)
Mar 06, 2008 7.384 7.384 7.384 7.384 126 +0.16(+2.25%)
Mar 05, 2008 7.302 7.302 7.221 7.221 15,706 +0.00(+0.00%)
Mar 04, 2008 7.221 7.221 7.181 7.221 7,148 +0.04(+0.56%)
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.