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, 2020 7.929 7.929 7.186 7.431 3,922 -0.27(-3.53%)
Aug 28, 2020 7.920 7.929 7.685 7.703 3,089 +0.18(+2.41%)
Aug 27, 2020 7.295 7.521 7.112 7.521 1,414 +0.00(+0.00%)
Aug 26, 2020 7.521 7.521 7.521 7.521 126 +0.05(+0.61%)
Aug 25, 2020 7.521 7.567 7.476 7.476 14,149 -0.05(-0.60%)
Aug 24, 2020 7.521 7.521 7.521 7.521 110 +0.02(+0.24%)
Aug 21, 2020 7.503 7.503 7.268 7.503 1,103 +0.15(+1.97%)
Aug 20, 2020 7.125 7.521 7.125 7.358 516 -0.12(-1.58%)
Aug 19, 2020 7.023 7.476 7.023 7.476 16,986 +0.41(+5.77%)
Aug 18, 2020 7.096 7.096 7.068 7.068 282 -0.03(-0.38%)
Aug 17, 2020 7.250 7.250 7.096 7.096 541 -0.18(-2.49%)
Aug 14, 2020 7.277 7.277 7.277 22 +0.00(+0.00%)
Aug 13, 2020 7.277 7.277 7.277 7.277 257 +0.27(+3.88%)
Aug 12, 2020 6.946 7.109 6.928 7.005 2,288 -0.18(-2.57%)
Aug 11, 2020 7.190 7.190 7.190 7.190 189 +0.25(+3.64%)
Aug 10, 2020 7.009 7.009 6.892 6.937 2,318 -0.13(-1.79%)
Aug 07, 2020 6.955 7.253 6.955 7.063 998 -0.45(-6.00%)
Aug 06, 2020 7.514 7.514 7.514 7.514 786 +0.62(+9.02%)
Aug 05, 2020 6.964 7.235 6.892 6.892 8,897 -0.07(-1.03%)
Aug 04, 2020 6.964 7.009 6.964 6.964 1,277 -0.47(-6.30%)
Aug 03, 2020 7.433 7.433 7.433 18 +0.00(+0.00%)
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%)
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.