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 31, 2012 1.899 1.939 1.939 1.939 3,327 -0.01(-0.42%)
Jul 30, 2012 1.785 1.947 1.785 1.947 2,711 +0.14(+7.67%)
Jul 26, 2012 1.947 1.809 1.809 1.809 739 -0.13(-6.54%)
Jul 25, 2012 1.842 1.935 1.842 1.935 431 +0.07(+3.70%)
Jul 24, 2012 1.866 1.866 1.866 1.866 369 -0.00(-0.00%)
Jul 20, 2012 1.866 1.866 1.866 1.866 369 -0.08(-4.16%)
Jul 19, 2012 1.939 1.947 1.939 1.947 616 +0.07(+3.90%)
Jul 18, 2012 1.866 1.874 1.866 1.874 497 +0.01(+0.44%)
Jul 16, 2012 1.793 1.866 1.866 1.866 1,478 +0.07(+4.07%)
Jul 12, 2012 1.939 1.793 1.793 1.793 6,778 -0.07(-3.91%)
Jul 11, 2012 1.947 1.947 1.866 1.866 2,494 -0.08(-4.16%)
Jul 10, 2012 1.939 1.947 1.939 1.947 1,232 +0.01(+0.41%)
Jul 09, 2012 1.939 1.939 1.939 1.939 224 +0.07(+3.91%)
Jul 06, 2012 1.874 1.907 1.866 1.866 616 +0.00(+0.00%)
Jul 05, 2012 1.834 1.866 1.785 1.866 2,293 -0.04(-2.13%)
Jul 02, 2012 1.907 1.907 1.907 1.907 0 -0.12(-6.00%)
Jun 29, 2012 1.874 2.028 1.874 2.028 617 +0.24(+13.63%)
Jun 27, 2012 1.785 1.785 1.785 1.785 2,464 +0.00(+0.00%)
Jun 26, 2012 1.785 1.785 1.785 1.785 1,848 +0.00(+0.00%)
Jun 25, 2012 1.826 1.866 1.785 1.785 14,543 -0.04(-2.22%)
Jun 22, 2012 1.801 1.834 1.793 1.826 1,626 +0.02(+1.35%)
Jun 21, 2012 1.891 2.028 1.801 1.801 12,185 -0.09(-4.72%)
Jun 19, 2012 1.891 1.891 1.891 1.891 616 +0.00(+0.00%)
Jun 18, 2012 2.256 2.256 1.891 1.891 7,251 -0.37(-16.49%)
Jun 15, 2012 1.939 2.264 1.891 2.264 28,853 +0.36(+18.72%)
Jun 13, 2012 1.891 1.907 1.907 1.907 1,232 +0.00(+0.00%)
Jun 12, 2012 1.996 1.996 1.907 1.907 739 +0.03(+1.73%)
Jun 11, 2012 1.939 2.028 1.874 1.874 6,000 -0.02(-1.28%)
Jun 08, 2012 1.899 1.899 1.899 1.899 394 +0.02(+1.30%)
Jun 07, 2012 2.069 2.069 1.874 1.874 16,145 +0.01(+0.44%)
Jun 06, 2012 1.866 1.907 1.866 1.866 8,712 +0.00(+0.00%)
Jun 05, 2012 1.891 1.907 1.866 1.866 26,806 -0.15(-7.63%)
Jun 04, 2012 2.028 2.028 2.020 2.020 5,851 +0.02(+0.81%)
May 31, 2012 2.004 2.004 2.004 2.004 0 +0.09(+4.66%)
May 30, 2012 2.045 2.312 1.915 1.915 6,470 -0.13(-6.35%)
May 24, 2012 2.028 2.045 2.045 2.045 1,971 +0.09(+4.56%)
May 22, 2012 1.955 1.955 1.955 1.955 123 +0.01(+0.42%)
May 21, 2012 1.817 1.947 1.817 1.947 7,598 +0.15(+8.11%)
May 18, 2012 1.834 2.045 1.801 1.801 20,788 +0.01(+0.45%)
May 17, 2012 1.996 1.996 1.793 1.793 10,352 -0.24(-11.95%)
May 16, 2012 1.907 2.037 1.907 2.037 1,232 +0.14(+7.20%)
May 15, 2012 1.793 1.900 1.793 1.900 2,340 +0.11(+5.95%)
May 14, 2012 1.785 1.826 1.785 1.793 650 +0.01(+0.45%)
May 11, 2012 1.817 1.817 1.785 1.785 13,138 -0.02(-1.35%)
May 10, 2012 1.769 1.809 1.663 1.809 21,435 +0.09(+5.05%)
May 09, 2012 1.826 1.866 1.720 1.722 8,134 +0.02(+1.09%)
May 08, 2012 1.809 1.815 1.704 1.704 4,221 -0.16(-8.70%)
May 07, 2012 1.826 1.899 1.826 1.866 8,306 +0.04(+2.22%)
May 03, 2012 1.850 1.826 1.826 1.826 4,190 -0.04(-2.17%)
May 02, 2012 1.866 1.866 1.866 1.866 246 -0.00(-0.04%)
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.