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 (%)
Jun 30, 2016 6.094 6.194 6.094 6.161 906 +0.08(+1.36%)
Jun 29, 2016 6.085 6.094 6.077 6.078 14,739 -0.01(-0.13%)
Jun 28, 2016 6.102 6.102 6.085 6.085 377 -0.07(-1.09%)
Jun 27, 2016 6.152 6.152 6.152 6.152 495 +0.05(+0.82%)
Jun 24, 2016 6.211 6.211 6.102 6.102 8,895 -0.11(-1.75%)
Jun 23, 2016 6.211 6.211 6.194 6.211 2,231 +0.00(+0.01%)
Jun 22, 2016 6.210 6.210 6.161 6.210 750 -0.02(-0.28%)
Jun 20, 2016 6.169 6.228 6.228 6.228 1,792 -0.01(-0.13%)
Jun 17, 2016 6.236 6.236 6.236 6.236 1,228 +0.05(+0.81%)
Jun 16, 2016 6.194 6.194 6.161 6.186 18,844 -0.03(-0.54%)
Jun 15, 2016 6.194 6.219 6.194 6.219 4,012 +0.03(+0.41%)
Jun 14, 2016 6.186 6.194 6.186 6.194 5,826 +0.00(+0.00%)
Jun 13, 2016 6.219 6.219 6.161 6.194 11,407 -0.04(-0.67%)
Jun 10, 2016 6.249 6.249 6.236 6.236 24,031 -0.04(-0.69%)
Jun 09, 2016 6.244 6.280 6.244 6.280 5,137 +0.02(+0.29%)
Jun 08, 2016 6.261 6.261 6.261 6.261 120 -0.01(-0.13%)
Jun 07, 2016 6.236 6.278 6.236 6.270 358 +0.06(+0.94%)
Jun 06, 2016 6.211 6.211 6.211 6.211 48,028 -0.03(-0.40%)
Jun 03, 2016 6.278 6.281 6.177 6.236 20,656 -0.08(-1.32%)
Jun 02, 2016 6.278 6.320 6.270 6.320 3,379 +0.04(+0.67%)
Jun 01, 2016 6.211 6.278 6.211 6.278 82,083 +0.00(+0.00%)
May 31, 2016 6.152 6.278 6.144 6.278 8,428 +0.14(+2.32%)
May 27, 2016 6.177 6.136 6.136 6.136 4,539 -0.02(-0.27%)
May 26, 2016 6.152 6.152 6.152 6.152 516 +0.01(+0.14%)
May 25, 2016 6.144 6.186 6.144 6.144 467 -0.01(-0.14%)
May 24, 2016 6.152 6.152 6.152 6.152 1,211 -0.04(-0.68%)
May 23, 2016 6.152 6.194 6.152 6.194 1,670 +0.06(+0.95%)
May 20, 2016 6.136 6.136 6.136 6.136 156 +0.00(+0.00%)
May 18, 2016 6.169 6.136 6.136 6.136 2,747 -0.06(-0.95%)
May 17, 2016 6.194 6.194 6.136 6.194 3,846 +0.02(+0.27%)
May 16, 2016 6.177 6.177 6.136 6.177 7,331 +0.03(+0.41%)
May 13, 2016 6.152 6.152 6.152 6.152 597 +0.00(+0.00%)
May 12, 2016 6.166 6.169 6.152 6.152 1,156 +0.00(+0.00%)
May 11, 2016 6.152 6.152 6.152 6.152 247 +0.02(+0.27%)
May 10, 2016 6.161 6.161 6.127 6.136 15,929 +0.00(+0.07%)
May 09, 2016 6.123 6.140 6.090 6.131 15,715 +0.05(+0.82%)
May 06, 2016 6.151 6.151 6.081 6.081 977 +0.00(+0.00%)
May 05, 2016 6.090 6.090 6.071 6.081 548 -0.01(-0.14%)
May 04, 2016 6.048 6.165 6.048 6.090 4,728 +0.01(+0.14%)
May 03, 2016 5.990 6.090 5.990 6.081 9,983 +0.07(+1.25%)
May 02, 2016 6.015 6.040 5.998 6.006 2,302 -0.04(-0.69%)
Apr 29, 2016 6.006 6.048 6.006 6.048 2,637 +0.03(+0.55%)
Apr 28, 2016 6.040 6.040 6.015 6.015 1,105 +0.07(+1.12%)
Apr 27, 2016 6.040 6.040 5.948 5.948 2,019 -0.07(-1.24%)
Apr 26, 2016 6.023 6.023 6.023 6.023 240 +0.09(+1.54%)
Apr 25, 2016 5.848 5.981 5.848 5.931 2,382 +0.10(+1.71%)
Apr 22, 2016 5.965 5.965 5.832 5.832 540 -0.13(-2.23%)
Apr 21, 2016 5.981 6.031 5.965 5.965 3,859 +0.02(+0.42%)
Apr 20, 2016 5.998 5.998 5.940 5.940 4,094 +0.02(+0.28%)
Apr 19, 2016 5.940 5.965 5.923 5.923 5,390 +0.01(+0.14%)
Apr 18, 2016 5.906 5.956 5.881 5.915 7,851 +0.07(+1.14%)
Apr 15, 2016 5.915 5.998 5.848 5.848 15,854 -0.01(-0.14%)
Apr 14, 2016 5.898 5.906 5.832 5.856 10,882 -0.01(-0.14%)
Apr 13, 2016 5.865 5.915 5.865 5.865 5,097 +0.01(+0.14%)
Apr 12, 2016 5.857 5.857 5.856 5.856 571 +0.02(+0.43%)
Apr 11, 2016 5.848 5.848 5.832 5.832 2,654 -0.02(-0.43%)
Apr 08, 2016 5.848 5.865 5.840 5.856 8,691 +0.02(+0.43%)
Apr 07, 2016 5.832 5.832 5.832 5.832 280 +0.01(+0.23%)
Apr 06, 2016 5.818 5.818 5.818 5.818 309 +0.03(+0.49%)
Apr 05, 2016 5.726 5.873 5.682 5.790 8,871 +0.12(+2.21%)
Apr 04, 2016 5.707 5.715 5.665 5.665 2,310 -0.07(-1.16%)
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.