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 29, 2018 10.02 10.20 10.02 10.20 2,685 +0.09(+0.85%)
Jun 28, 2018 10.15 10.15 10.03 10.11 1,655 +0.09(+0.86%)
Jun 27, 2018 10.24 10.32 10.02 10.02 1,223 -0.22(-2.11%)
Jun 26, 2018 10.02 10.24 10.02 10.24 1,621 +0.09(+0.85%)
Jun 25, 2018 10.15 10.15 10.13 10.15 1,406 +0.00(+0.00%)
Jun 22, 2018 10.13 10.15 10.13 10.15 2,501 +0.04(+0.43%)
Jun 21, 2018 10.15 10.15 10.10 10.11 1,653 -0.04(-0.43%)
Jun 20, 2018 10.02 10.20 10.02 10.15 7,908 +0.30(+3.07%)
Jun 19, 2018 10.15 10.15 9.851 9.851 5,328 -0.30(-2.98%)
Jun 18, 2018 10.15 10.15 10.15 10.15 5,534 +0.00(+0.00%)
Jun 15, 2018 10.20 10.02 10.15 58,215 +0.04(+0.38%)
Jun 14, 2018 10.15 10.15 10.12 10.12 2,439 -0.04(-0.38%)
Jun 13, 2018 10.15 10.15 9.938 10.15 27,733 +0.09(+0.86%)
Jun 12, 2018 10.15 10.15 10.07 10.07 33,051 +0.07(+0.72%)
Jun 11, 2018 10.07 10.07 9.981 9.995 12,054 +0.06(+0.58%)
Jun 08, 2018 10.11 10.11 9.938 9.938 37,758 -0.07(-0.65%)
Jun 07, 2018 10.02 10.02 9.992 10.00 5,185 +0.07(+0.66%)
Jun 06, 2018 9.981 9.981 9.938 9.938 2,621 -0.04(-0.43%)
Jun 05, 2018 9.938 9.981 9.938 9.981 60,274 +0.13(+1.32%)
Jun 04, 2018 9.938 9.981 9.851 9.851 17,889 -0.09(-0.87%)
Jun 01, 2018 9.903 9.981 9.860 9.938 46,966 +0.09(+0.88%)
May 31, 2018 9.938 9.938 9.851 9.851 1,720 +0.00(+0.00%)
May 30, 2018 9.938 9.938 9.851 9.851 1,732 -0.05(-0.52%)
May 29, 2018 9.808 9.938 9.808 9.903 2,508 -0.03(-0.35%)
May 25, 2018 9.938 9.938 9.938 0 +0.13(+1.32%)
May 24, 2018 9.800 9.808 9.800 9.808 2,985 -0.05(-0.50%)
May 22, 2018 9.857 9.857 9.857 24 -0.04(-0.38%)
May 21, 2018 9.895 9.895 9.895 9.895 134 -0.01(-0.13%)
May 18, 2018 9.981 9.981 9.908 9.908 708 -0.16(-1.59%)
May 17, 2018 10.08 10.12 9.981 10.07 9,733 +0.00(+0.00%)
May 16, 2018 10.20 10.20 10.07 10.07 21,404 -0.03(-0.26%)
May 15, 2018 10.11 10.11 9.981 10.09 1,924 -0.02(-0.16%)
May 14, 2018 10.11 10.11 9.926 10.11 1,493 +0.00(+0.00%)
May 11, 2018 10.15 10.15 10.06 10.11 12,406 +0.04(+0.43%)
May 10, 2018 10.11 10.11 10.07 10.07 7,870 +0.00(+0.00%)
May 09, 2018 10.11 10.11 9.852 10.07 2,089 -0.13(-1.27%)
May 08, 2018 10.20 10.20 10.15 10.20 4,447 +0.04(+0.38%)
May 04, 2018 10.16 10.16 10.16 59 +0.00(+0.04%)
May 03, 2018 10.14 10.20 10.11 10.15 2,915 +0.04(+0.43%)
May 02, 2018 10.11 10.11 10.02 10.11 21,988 +0.00(+0.00%)
May 01, 2018 9.823 10.13 9.809 10.11 20,966 +0.32(+3.25%)
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%)
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.