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 (%)
Aug 31, 2017 8.819 8.819 8.712 8.712 2,593 -0.12(-1.40%)
Aug 30, 2017 8.798 8.836 8.836 554 +0.04(+0.44%)
Aug 29, 2017 8.755 8.798 8.755 8.798 353 +0.04(+0.49%)
Aug 28, 2017 8.712 8.798 8.712 8.755 6,079 +0.04(+0.49%)
Aug 25, 2017 8.627 8.712 8.627 8.712 343 +0.09(+0.99%)
Aug 24, 2017 8.674 8.674 8.627 8.627 3,264 -0.04(-0.49%)
Aug 22, 2017 8.669 8.669 8.669 131 -0.09(-0.98%)
Aug 21, 2017 8.798 8.798 8.755 8.755 12,657 -0.04(-0.49%)
Aug 18, 2017 8.716 8.798 8.716 8.798 41,213 +0.04(+0.49%)
Aug 17, 2017 8.669 8.755 8.627 8.755 2,825 +0.09(+0.99%)
Aug 16, 2017 8.755 8.755 8.627 8.669 882 -0.09(-0.98%)
Aug 15, 2017 8.798 8.798 8.627 8.755 3,344 -0.04(-0.49%)
Aug 14, 2017 8.584 8.798 8.584 8.798 20,802 +0.18(+2.08%)
Aug 11, 2017 8.840 8.840 8.618 8.618 5,851 -0.20(-2.23%)
Aug 10, 2017 8.755 8.815 8.755 8.815 4,247 +0.09(+1.08%)
Aug 09, 2017 8.721 8.806 8.721 8.721 1,701 +0.00(+0.00%)
Aug 07, 2017 8.721 8.721 8.721 4 -0.02(-0.27%)
Aug 04, 2017 8.745 8.745 8.745 8.745 1,297 +0.02(+0.27%)
Aug 03, 2017 8.721 8.721 8.721 8.721 26,752 +0.00(+0.00%)
Aug 02, 2017 8.551 8.721 8.551 8.721 9,286 +0.17(+1.99%)
Aug 01, 2017 8.636 8.636 8.551 8.551 7,495 -0.09(-0.99%)
Jul 27, 2017 8.636 8.636 8.636 59 +0.00(+0.00%)
Jul 26, 2017 8.636 8.636 8.636 8.636 1,050 +0.00(+0.00%)
Jul 25, 2017 8.755 8.763 8.636 8.636 2,933 -0.13(-1.46%)
Jul 24, 2017 8.806 8.806 8.763 8.763 1,832 -0.04(-0.48%)
Jul 21, 2017 8.678 8.806 8.678 8.806 1,221 +0.17(+1.97%)
Jul 20, 2017 8.636 8.636 8.636 8.636 360 -0.01(-0.10%)
Jul 19, 2017 8.636 8.678 8.636 8.644 2,878 -0.03(-0.39%)
Jul 17, 2017 8.678 8.678 8.678 0 -0.12(-1.40%)
Jul 14, 2017 8.678 8.802 8.678 8.802 3,573 +0.12(+1.42%)
Jul 13, 2017 8.636 8.678 8.636 8.678 1,623 -0.09(-1.03%)
Jul 12, 2017 8.768 8.768 8.768 8.768 447 +0.13(+1.54%)
Jul 11, 2017 8.806 8.806 8.636 8.636 510 -0.13(-1.46%)
Jul 10, 2017 8.763 8.763 8.763 8.763 423 -0.04(-0.48%)
Jul 07, 2017 8.753 8.806 8.593 8.806 5,762 +0.21(+2.42%)
Jul 06, 2017 8.678 8.678 8.597 8.597 1,191 -0.08(-0.93%)
Jul 05, 2017 8.848 8.848 8.657 8.678 7,354 +0.08(+0.94%)
Jul 03, 2017 8.593 8.597 8.593 8.597 2,216 +0.00(+0.05%)
Jun 30, 2017 8.848 8.848 8.593 8.593 4,791 -0.13(-1.46%)
Jun 29, 2017 8.551 8.721 8.551 8.721 15,166 +0.17(+1.99%)
Jun 28, 2017 8.624 8.678 8.551 8.551 881 -0.07(-0.79%)
Jun 26, 2017 8.619 8.619 8.619 2 +0.07(+0.80%)
Jun 23, 2017 8.551 8.551 8.551 8.551 356 -0.11(-1.23%)
Jun 22, 2017 8.657 8.657 8.657 8.657 427 +0.14(+1.70%)
Jun 21, 2017 8.678 8.678 8.512 8.512 2,020 -0.14(-1.67%)
Jun 20, 2017 8.551 8.657 8.551 8.657 1,496 -0.02(-0.25%)
Jun 19, 2017 8.551 8.678 8.508 8.678 3,999 +0.13(+1.49%)
Jun 16, 2017 8.635 8.635 8.551 8.551 974 +0.04(+0.50%)
Jun 15, 2017 8.593 8.593 8.508 8.508 674 -0.13(-1.48%)
Jun 14, 2017 8.551 8.636 8.508 8.636 474 +0.09(+1.00%)
Jun 13, 2017 8.627 8.636 8.551 8.551 5,652 -0.09(-0.99%)
Jun 12, 2017 8.551 8.636 8.551 8.636 5,229 +0.00(+0.00%)
Jun 09, 2017 8.678 8.678 8.593 8.636 10,015 -0.04(-0.49%)
Jun 08, 2017 8.508 8.678 8.466 8.678 31,185 +0.13(+1.49%)
Jun 07, 2017 8.551 8.636 8.466 8.551 16,224 +0.09(+1.01%)
Jun 06, 2017 8.508 8.508 8.466 8.466 2,948 +0.00(+0.00%)
Jun 05, 2017 8.593 8.593 8.466 8.466 15,805 -0.21(-2.45%)
Jun 02, 2017 8.551 8.678 8.508 8.678 28,005 +0.17(+2.00%)
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.