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 30, 2020 7.433 7.433 7.433 0 +0.00(+0.00%)
Jul 29, 2020 7.208 7.433 7.163 7.433 58,820 +0.53(+7.70%)
Jul 28, 2020 6.982 6.982 6.901 421 -0.08(-1.16%)
Jul 27, 2020 7.199 7.199 6.982 6.982 4,519 -0.18(-2.52%)
Jul 24, 2020 6.982 7.293 6.982 7.163 34,852 +0.18(+2.58%)
Jul 23, 2020 6.937 6.982 6.937 6.982 1,350 -0.45(-6.06%)
Jul 22, 2020 7.154 7.433 6.982 7.433 957 +0.15(+2.10%)
Jul 21, 2020 7.280 7.280 7.280 7.280 455 +0.34(+4.94%)
Jul 16, 2020 6.937 6.937 6.937 0 +0.00(+0.00%)
Jul 15, 2020 6.964 6.964 6.937 6.937 945 -0.28(-3.89%)
Jul 14, 2020 7.218 7.218 7.218 23 +0.00(+0.00%)
Jul 13, 2020 7.334 7.334 7.218 7.218 688 -0.10(-1.33%)
Jul 10, 2020 7.316 7.316 7.316 2 +0.00(+0.00%)
Jul 09, 2020 7.316 7.316 7.316 19 +0.00(+0.00%)
Jul 08, 2020 7.316 7.316 7.316 7.316 123 +0.00(+0.00%)
Jul 07, 2020 7.436 7.436 7.307 7.316 5,533 -0.12(-1.58%)
Jul 06, 2020 7.433 7.433 7.433 7.433 1,411 +0.00(+0.00%)
Jul 02, 2020 7.433 7.433 7.433 31 +0.00(+0.00%)
Jul 01, 2020 7.433 7.433 7.027 7.433 7,508 -0.15(-2.02%)
Jun 30, 2020 7.928 7.928 7.586 7.586 1,369 -0.32(-3.99%)
Jun 29, 2020 7.739 8.018 7.676 7.901 11,673 -0.23(-2.77%)
Jun 26, 2020 8.325 8.325 8.127 8.127 887 +0.56(+7.38%)
Jun 25, 2020 7.208 7.568 7.163 7.568 4,852 +0.37(+5.13%)
Jun 24, 2020 7.199 7.199 7.199 7.199 326 +0.01(+0.13%)
Jun 23, 2020 6.989 7.199 6.989 7.190 702 +0.00(+0.00%)
Jun 22, 2020 6.960 7.361 6.960 7.190 3,424 -0.23(-3.16%)
Jun 19, 2020 7.027 7.424 7.027 7.424 554 +0.53(+7.71%)
Jun 18, 2020 6.802 6.892 6.802 6.892 251 -0.12(-1.67%)
Jun 17, 2020 7.163 7.163 7.009 7.009 407 -0.41(-5.58%)
Jun 16, 2020 7.226 7.424 7.208 7.424 495 +0.17(+2.37%)
Jun 15, 2020 6.838 7.424 6.812 7.252 4,194 +0.16(+2.27%)
Jun 12, 2020 7.433 7.433 7.090 7.090 998 -0.33(-4.49%)
Jun 11, 2020 7.424 7.424 7.208 7.424 560 +0.04(+0.54%)
Jun 10, 2020 7.384 7.384 7.384 7.384 760 -0.14(-1.85%)
Jun 09, 2020 7.334 7.613 7.163 7.523 12,037 +0.05(+0.60%)
Jun 08, 2020 7.658 7.685 7.469 7.478 2,844 +0.50(+7.10%)
Jun 05, 2020 6.298 6.982 6.090 6.982 16,538 +0.68(+10.71%)
Jun 04, 2020 5.991 6.307 5.892 6.307 299,456 +0.27(+4.48%)
Jun 03, 2020 6.307 6.307 5.793 6.036 28,518 -0.03(-0.45%)
Jun 02, 2020 5.955 6.063 5.847 6.063 4,465 +0.31(+5.32%)
Jun 01, 2020 6.307 6.307 5.757 5.757 6,215 -0.11(-1.84%)
May 29, 2020 5.901 6.036 5.775 5.865 11,321 +0.10(+1.72%)
May 28, 2020 6.036 6.036 5.766 5.766 35,541 -0.14(-2.29%)
May 27, 2020 6.045 6.072 5.730 5.901 6,245 -0.14(-2.24%)
May 26, 2020 6.036 6.036 5.897 6.036 729 +0.28(+4.85%)
May 22, 2020 5.640 5.757 5.586 5.757 1,775 +0.13(+2.24%)
May 21, 2020 5.766 5.829 5.631 5.631 7,395 -0.20(-3.40%)
May 20, 2020 5.649 5.829 5.550 5.829 3,211 +0.20(+3.52%)
May 19, 2020 5.757 5.757 5.604 5.631 6,614 -0.05(-0.95%)
May 18, 2020 5.721 5.784 5.559 5.685 5,717 -0.03(-0.47%)
May 15, 2020 5.712 5.712 5.712 5.712 221 +0.06(+1.11%)
May 14, 2020 5.631 5.721 5.586 5.649 110,518 -0.25(-4.27%)
May 13, 2020 6.085 6.085 5.856 5.901 13,656 -0.23(-3.82%)
May 12, 2020 6.302 6.307 6.135 6.136 1,061 +0.14(+2.41%)
May 11, 2020 5.991 5.991 5.991 5.991 590 -0.37(-5.81%)
May 08, 2020 6.748 6.748 6.361 6.361 1,664 +0.32(+5.22%)
May 07, 2020 6.307 6.307 6.045 6.045 3,060 +0.05(+0.83%)
May 06, 2020 5.951 5.996 5.951 5.996 488 +0.04(+0.75%)
May 05, 2020 5.960 5.960 5.906 5.951 2,335 -0.47(-7.25%)
May 04, 2020 5.939 6.416 5.939 6.416 1,419 +0.50(+8.47%)
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.