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, 2014 5.671 5.696 5.492 5.492 1,795 +0.01(+0.22%)
Jul 30, 2014 5.476 5.679 5.476 5.480 3,358 -0.07(-1.24%)
Jul 29, 2014 5.513 5.598 5.476 5.549 83,203 +0.07(+1.33%)
Jul 28, 2014 5.427 5.517 5.427 5.476 1,952 +0.04(+0.75%)
Jul 25, 2014 5.476 5.517 5.436 5.436 6,804 -0.08(-1.47%)
Jul 24, 2014 5.354 5.517 5.346 5.517 17,975 +0.24(+4.62%)
Jul 23, 2014 5.314 5.452 5.257 5.273 21,827 -0.04(-0.76%)
Jul 22, 2014 5.160 5.452 5.160 5.314 5,186 -0.21(-3.82%)
Jul 21, 2014 5.257 5.525 5.127 5.525 7,705 +0.37(+7.24%)
Jul 18, 2014 5.168 5.273 5.119 5.152 2,577 -0.04(-0.78%)
Jul 17, 2014 5.111 5.273 5.079 5.192 6,015 +0.08(+1.59%)
Jul 16, 2014 5.241 5.241 5.111 5.111 1,608 -0.13(-2.48%)
Jul 15, 2014 5.168 5.241 5.087 5.241 1,050 -0.03(-0.62%)
Jul 14, 2014 5.298 5.298 5.160 5.273 2,607 -0.07(-1.37%)
Jul 11, 2014 5.354 5.354 5.241 5.346 6,463 -0.05(-0.90%)
Jul 10, 2014 5.387 5.395 5.387 5.395 266 +0.01(+0.15%)
Jul 09, 2014 5.395 5.395 5.387 5.387 293 +0.06(+1.07%)
Jul 08, 2014 5.265 5.354 5.264 5.330 21,303 -0.02(-0.45%)
Jul 07, 2014 5.476 5.557 5.354 5.354 1,963 -0.03(-0.60%)
Jul 03, 2014 5.330 5.387 5.387 5.387 7,765 -0.03(-0.52%)
Jul 02, 2014 5.371 5.415 5.168 5.415 22,209 -0.02(-0.30%)
Jul 01, 2014 5.452 5.452 5.354 5.431 2,735 +0.04(+0.68%)
Jun 30, 2014 5.363 5.480 5.363 5.395 1,734 +0.03(+0.61%)
Jun 27, 2014 5.371 5.476 5.363 5.363 1,697 +0.00(+0.00%)
Jun 26, 2014 5.363 5.363 5.363 5.363 497 -0.00(-0.08%)
Jun 25, 2014 5.346 5.517 5.298 5.367 4,206 +0.01(+0.23%)
Jun 24, 2014 5.395 5.436 5.354 5.354 1,561 -0.02(-0.30%)
Jun 23, 2014 5.395 5.517 5.363 5.371 4,940 +0.02(+0.30%)
Jun 20, 2014 5.419 5.582 5.354 5.354 27,106 -0.06(-1.20%)
Jun 19, 2014 5.598 5.679 5.419 5.419 7,120 -0.26(-4.57%)
Jun 18, 2014 5.679 5.679 5.525 5.679 3,694 +0.01(+0.14%)
Jun 17, 2014 5.549 5.671 5.533 5.671 3,969 +0.00(+0.00%)
Jun 16, 2014 5.447 5.679 5.411 5.671 5,307 +0.19(+3.40%)
Jun 13, 2014 5.436 5.484 5.411 5.484 1,936 -0.07(-1.31%)
Jun 12, 2014 5.565 5.565 5.452 5.557 3,156 +0.09(+1.63%)
Jun 11, 2014 5.429 5.468 5.403 5.468 1,814 -0.07(-1.32%)
Jun 10, 2014 5.420 5.557 5.395 5.541 9,615 +0.06(+1.19%)
Jun 06, 2014 5.509 5.517 5.468 5.476 19,352 +0.00(+0.00%)
Jun 05, 2014 5.476 5.484 5.476 5.476 1,424 -0.06(-1.08%)
Jun 04, 2014 5.517 5.574 5.517 5.536 2,131 +0.02(+0.35%)
Jun 03, 2014 5.517 5.517 5.517 5.517 986 +0.00(+0.00%)
Jun 02, 2014 5.436 5.517 5.427 5.517 6,659 +0.10(+1.80%)
May 30, 2014 5.395 5.427 5.395 5.419 1,917 +0.06(+1.06%)
May 29, 2014 5.363 5.411 5.363 5.363 3,514 -0.07(-1.34%)
May 28, 2014 5.436 5.436 5.436 5.436 616 +0.02(+0.30%)
May 27, 2014 5.395 5.419 5.395 5.419 1,318 +0.03(+0.60%)
May 23, 2014 5.363 5.387 5.387 5.387 1,355 -0.02(-0.30%)
May 22, 2014 5.371 5.403 5.371 5.403 705 +0.03(+0.47%)
May 21, 2014 5.517 5.517 5.363 5.378 616 -0.19(-3.37%)
May 20, 2014 5.354 5.565 5.354 5.565 2,341 +0.15(+2.85%)
May 19, 2014 5.395 5.513 5.395 5.411 2,531 +0.05(+0.91%)
May 16, 2014 5.444 5.444 5.338 5.363 10,940 -0.12(-2.19%)
May 15, 2014 5.444 5.483 5.444 5.483 1,191 +0.08(+1.50%)
May 14, 2014 5.306 5.509 5.306 5.401 4,047 -0.06(-1.18%)
May 13, 2014 5.314 5.476 5.314 5.466 2,245 -0.01(-0.19%)
May 12, 2014 5.452 5.476 5.322 5.476 1,574 -0.03(-0.59%)
May 09, 2014 5.517 5.557 5.274 5.509 30,945 -0.09(-1.59%)
May 08, 2014 5.484 5.598 5.484 5.598 2,864 +0.02(+0.44%)
May 07, 2014 5.573 5.573 5.505 5.573 1,750 +0.02(+0.29%)
May 06, 2014 5.595 5.595 5.427 5.557 1,309 +0.00(+0.00%)
May 05, 2014 5.659 5.671 5.549 5.557 3,605 +0.04(+0.74%)
May 02, 2014 5.533 5.648 5.379 5.517 4,347 -0.01(-0.15%)
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.