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 (%)
Jul 30, 2004 7.399 7.423 7.391 7.423 369 +0.00(+0.00%)
Jul 29, 2004 7.383 7.431 7.383 7.423 3,081 +0.06(+0.77%)
Jul 28, 2004 7.383 7.488 7.366 7.366 9,614 -0.01(-0.11%)
Jul 27, 2004 7.375 7.375 7.220 7.375 26,747 +0.07(+1.00%)
Jul 26, 2004 7.180 7.301 7.147 7.301 48,935 +0.32(+4.65%)
Jul 23, 2004 6.977 6.977 6.977 6.977 3,081 +0.00(+0.00%)
Jul 22, 2004 6.855 6.977 6.855 6.977 1,602 +0.00(+0.00%)
Jul 21, 2004 6.896 7.018 6.896 6.977 4,437 -0.04(-0.58%)
Jul 20, 2004 7.018 7.018 7.018 7.018 986 +0.00(+0.00%)
Jul 19, 2004 7.018 7.018 7.018 7.018 1,725 +0.00(+0.00%)
Jul 16, 2004 6.977 7.018 6.977 7.018 2,218 +0.15(+2.13%)
Jul 15, 2004 6.872 6.872 6.872 6.872 0 +0.00(+0.00%)
Jul 14, 2004 6.896 6.977 6.872 6.872 3,204 -0.11(-1.51%)
Jul 13, 2004 6.977 6.977 6.977 6.977 4,314 -0.01(-0.12%)
Jul 12, 2004 7.099 7.099 6.985 6.985 369 -0.03(-0.46%)
Jul 09, 2004 6.896 7.018 6.896 7.018 1,109 +0.12(+1.76%)
Jul 08, 2004 6.896 6.904 6.798 6.896 11,586 -0.01(-0.12%)
Jul 07, 2004 6.742 6.912 6.742 6.904 13,928 +0.09(+1.31%)
Jul 06, 2004 6.758 6.855 6.734 6.815 25,638 -0.04(-0.59%)
Jul 02, 2004 6.855 6.855 6.855 6.855 123 -0.11(-1.63%)
Jul 01, 2004 6.612 6.969 6.612 6.969 3,944 -0.05(-0.69%)
Jun 30, 2004 6.693 7.285 6.677 7.018 8,628 +0.31(+4.59%)
Jun 29, 2004 6.815 6.815 6.693 6.709 10,847 -0.11(-1.55%)
Jun 28, 2004 6.896 6.896 6.815 6.815 1,232 +0.00(+0.00%)
Jun 25, 2004 6.896 6.896 6.815 6.815 1,972 +0.00(+0.00%)
Jun 24, 2004 6.815 6.815 6.815 6.815 369 -0.15(-2.10%)
Jun 23, 2004 7.375 7.375 6.734 6.961 2,711 -0.05(-0.69%)
Jun 22, 2004 7.058 7.058 7.009 7.009 246 +0.19(+2.73%)
Jun 21, 2004 6.823 6.823 6.823 6.823 493 +0.00(+0.00%)
Jun 18, 2004 6.823 6.823 6.823 6.823 493 +0.00(+0.00%)
Jun 17, 2004 7.018 7.018 6.823 6.823 493 +0.01(+0.12%)
Jun 16, 2004 6.896 6.896 6.815 6.815 4,190 -0.01(-0.12%)
Jun 15, 2004 6.823 6.823 6.823 6.823 0 +0.00(+0.00%)
Jun 14, 2004 6.823 6.823 6.823 6.823 123 -0.15(-2.10%)
Jun 10, 2004 6.815 6.969 6.815 6.969 1,109 -0.05(-0.69%)
Jun 09, 2004 7.009 7.018 7.009 7.018 862 +0.06(+0.93%)
Jun 08, 2004 6.766 6.953 6.766 6.953 493 +0.22(+3.25%)
Jun 07, 2004 6.742 6.815 6.734 6.734 2,588 -0.05(-0.72%)
Jun 04, 2004 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
Jun 03, 2004 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
Jun 02, 2004 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
Jun 01, 2004 6.742 6.782 6.742 6.782 1,355 -0.07(-1.07%)
May 28, 2004 6.855 6.855 6.855 6.855 0 +0.00(+0.00%)
May 27, 2004 6.855 6.855 6.855 6.855 123 +0.00(+0.00%)
May 26, 2004 6.839 6.855 6.742 6.855 3,328 +0.04(+0.60%)
May 25, 2004 6.815 6.839 6.815 6.815 2,711 +0.07(+1.08%)
May 24, 2004 6.734 6.815 6.734 6.742 11,709 +0.01(+0.12%)
May 21, 2004 6.985 6.985 6.734 6.734 1,848 -0.24(-3.49%)
May 20, 2004 7.001 7.001 6.977 6.977 1,109 +0.00(+0.00%)
May 19, 2004 6.985 7.026 6.977 6.977 369 -0.30(-4.12%)
May 18, 2004 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
May 17, 2004 7.261 7.277 7.261 7.277 246 +0.15(+2.18%)
May 14, 2004 6.920 7.122 6.920 7.122 1,848 +0.23(+3.28%)
May 13, 2004 6.896 6.896 6.896 6.896 0 +0.00(+0.00%)
May 12, 2004 6.896 6.936 6.896 6.896 2,835 +0.01(+0.12%)
May 11, 2004 6.888 6.888 6.734 6.888 2,341 +0.02(+0.35%)
May 10, 2004 6.888 6.888 6.863 6.863 1,602 -0.19(-2.65%)
May 07, 2004 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
May 06, 2004 7.155 7.301 7.026 7.050 1,725 -0.20(-2.80%)
May 05, 2004 7.018 7.277 6.896 7.253 4,314 +0.08(+1.13%)
May 04, 2004 6.734 7.253 6.734 7.172 6,532 +0.36(+5.24%)
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.