Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community West Bank (NQ: CWBC )

17.09 +0.03 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2015 5.510 5.518 5.510 5.518 243 +0.01(+0.15%)
Jul 30, 2015 5.485 5.510 5.453 5.510 1,843 -0.03(-0.59%)
Jul 29, 2015 5.461 5.543 5.461 5.543 6,322 +0.10(+1.81%)
Jul 28, 2015 5.444 5.502 5.444 5.444 2,081 -0.06(-1.18%)
Jul 27, 2015 5.469 5.509 5.436 5.509 15,901 -0.03(-0.61%)
Jul 24, 2015 5.486 5.543 5.469 5.543 22,493 +0.04(+0.79%)
Jul 23, 2015 5.494 5.502 5.494 5.500 4,270 +0.04(+0.71%)
Jul 22, 2015 5.461 5.461 5.461 5.461 121 -0.04(-0.75%)
Jul 21, 2015 5.453 5.502 5.453 5.502 3,634 +0.05(+0.91%)
Jul 20, 2015 5.453 5.453 5.453 5.453 7,125 +0.00(+0.00%)
Jul 17, 2015 5.453 5.453 5.453 5.453 729 +0.02(+0.45%)
Jul 16, 2015 5.428 5.428 5.428 5.428 121 -0.03(-0.60%)
Jul 15, 2015 5.469 5.469 5.428 5.461 12,615 -0.01(-0.15%)
Jul 14, 2015 5.469 5.469 5.469 5.469 1,095 +0.04(+0.76%)
Jul 13, 2015 5.452 5.452 5.428 5.428 729 -0.03(-0.60%)
Jul 10, 2015 5.428 5.461 5.428 5.461 1,138 +0.03(+0.60%)
Jul 09, 2015 5.428 5.428 5.428 5.428 1,595 -0.02(-0.30%)
Jul 08, 2015 5.469 5.469 5.428 5.444 1,816 -0.02(-0.30%)
Jul 07, 2015 5.428 5.461 5.428 5.461 301 -0.01(-0.15%)
Jul 06, 2015 5.469 5.469 5.469 5.469 184 +0.03(+0.61%)
Jul 02, 2015 5.428 5.436 5.436 5.436 1,459 +0.01(+0.15%)
Jul 01, 2015 5.420 5.494 5.420 5.428 1,954 +0.00(+0.00%)
Jun 30, 2015 5.494 5.494 5.428 5.428 249 -0.04(-0.75%)
Jun 29, 2015 5.444 5.469 5.444 5.469 2,681 -0.02(-0.45%)
Jun 26, 2015 5.420 5.494 5.420 5.494 977 +0.07(+1.37%)
Jun 25, 2015 5.428 5.428 5.420 5.420 893 -0.01(-0.15%)
Jun 24, 2015 5.428 5.477 5.420 5.428 2,677 -0.07(-1.20%)
Jun 23, 2015 5.494 5.494 5.436 5.494 2,535 +0.12(+2.30%)
Jun 22, 2015 5.370 5.370 5.370 5.370 130 -0.08(-1.51%)
Jun 19, 2015 5.453 5.453 5.453 5.453 390 +0.11(+2.00%)
Jun 18, 2015 5.313 5.346 5.313 5.346 2,045 -0.02(-0.31%)
Jun 16, 2015 5.337 5.362 5.362 5.362 6 +0.01(+0.16%)
Jun 12, 2015 5.510 5.354 5.354 5.354 3 -0.12(-2.25%)
Jun 11, 2015 5.560 5.584 5.477 5.477 13,704 -0.12(-2.08%)
Jun 10, 2015 5.594 5.594 5.594 5.594 2,713 -0.02(-0.42%)
Jun 09, 2015 5.617 5.617 5.617 5.617 121 +0.10(+1.79%)
Jun 05, 2015 5.634 5.518 5.518 5.518 6 -0.07(-1.32%)
Jun 04, 2015 5.592 5.625 5.592 5.592 16,198 -0.01(-0.09%)
Jun 03, 2015 5.601 5.601 5.592 5.598 1,823 +0.01(+0.09%)
Jun 01, 2015 5.592 5.592 5.592 5.592 13,010 +0.00(+0.00%)
May 29, 2015 5.577 5.592 5.518 5.592 3,228 +0.04(+0.75%)
May 28, 2015 5.551 5.551 5.551 5.551 1,247 -0.00(-0.01%)
May 27, 2015 5.592 5.592 5.486 5.551 24,423 -0.05(-0.88%)
May 26, 2015 5.601 5.601 5.601 5.601 445 +0.00(+0.00%)
May 22, 2015 5.568 5.601 5.601 5.601 486 +0.01(+0.15%)
May 21, 2015 5.592 5.592 5.592 5.592 40,125 +0.00(+0.05%)
May 19, 2015 5.592 5.590 5.590 5.590 37 -0.00(-0.05%)
May 18, 2015 5.568 5.592 5.568 5.592 6,809 +0.02(+0.44%)
May 15, 2015 5.551 5.584 5.551 5.568 3,856 +0.00(+0.00%)
May 14, 2015 5.551 5.592 5.551 5.568 806 -0.02(-0.44%)
May 13, 2015 5.592 5.592 5.584 5.592 1,459 +0.04(+0.74%)
May 12, 2015 5.551 5.551 5.551 5.551 721 -0.04(-0.74%)
May 11, 2015 5.601 5.634 5.551 5.592 104,730 +0.04(+0.74%)
May 08, 2015 5.510 5.592 5.510 5.551 109,897 +0.04(+0.75%)
May 07, 2015 5.510 5.510 5.510 5.510 121 -0.02(-0.30%)
May 06, 2015 5.486 5.527 5.486 5.527 8,076 +0.04(+0.75%)
May 05, 2015 5.502 5.502 5.486 5.486 3,287 -0.02(-0.30%)
May 04, 2015 5.568 5.568 5.494 5.502 6,046 -0.04(-0.67%)
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.