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 (%)
Sep 28, 2007 8.640 8.640 8.640 8.640 575 -0.08(-0.93%)
Sep 27, 2007 8.673 8.754 8.673 8.721 1,617 +0.32(+3.86%)
Sep 26, 2007 8.965 8.965 8.324 8.397 7,981 -0.62(-6.84%)
Sep 25, 2007 9.695 9.695 8.965 9.013 3,819 -0.77(-7.90%)
Sep 24, 2007 9.695 9.786 9.346 9.786 1,846 +0.05(+0.52%)
Sep 21, 2007 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Sep 20, 2007 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Sep 19, 2007 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Sep 18, 2007 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Sep 17, 2007 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Sep 14, 2007 9.816 9.816 9.646 9.735 3,944 -0.40(-3.92%)
Sep 13, 2007 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Sep 12, 2007 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Sep 11, 2007 10.13 10.14 10.13 10.13 1,106 +0.40(+4.08%)
Sep 10, 2007 9.735 9.735 9.735 9.735 1,232 +0.04(+0.42%)
Sep 07, 2007 9.695 9.695 9.695 9.695 419 +0.00(+0.00%)
Sep 06, 2007 9.695 9.695 9.695 9.695 0 +0.00(+0.00%)
Sep 05, 2007 9.695 9.695 9.695 9.695 145 +0.00(+0.00%)
Sep 04, 2007 9.695 9.695 9.695 9.695 0 +0.00(+0.00%)
Aug 31, 2007 9.695 9.695 9.695 9.695 0 +0.00(+0.00%)
Aug 30, 2007 9.735 9.735 9.695 9.695 774 -0.04(-0.42%)
Aug 29, 2007 9.735 9.735 9.735 9.735 493 +0.03(+0.33%)
Aug 28, 2007 9.703 9.703 9.703 9.703 616 +0.01(+0.08%)
Aug 27, 2007 9.695 9.695 9.695 9.695 0 +0.00(+0.00%)
Aug 24, 2007 9.597 9.695 9.581 9.695 2,187 +0.12(+1.27%)
Aug 23, 2007 9.573 9.573 9.573 9.573 0 +0.00(+0.00%)
Aug 22, 2007 9.614 9.614 9.573 9.573 11,923 +0.00(+0.00%)
Aug 21, 2007 9.573 9.573 9.573 9.573 128 +0.22(+2.34%)
Aug 20, 2007 9.354 9.354 9.354 9.354 0 +0.00(+0.00%)
Aug 17, 2007 9.735 9.735 9.354 9.354 246 -0.39(-4.00%)
Aug 16, 2007 9.743 9.743 9.735 9.743 1,355 -0.36(-3.53%)
Aug 15, 2007 9.816 10.10 9.743 10.10 862 +0.28(+2.89%)
Aug 14, 2007 9.979 9.979 9.816 9.816 369 +0.06(+0.58%)
Aug 13, 2007 9.743 10.00 9.743 9.760 1,602 -0.17(-1.76%)
Aug 10, 2007 9.934 9.934 9.934 9.934 862 +0.11(+1.11%)
Aug 09, 2007 9.825 9.825 9.825 9.825 124 +0.09(+0.92%)
Aug 08, 2007 9.735 9.735 9.735 9.735 123 -0.02(-0.17%)
Aug 07, 2007 9.743 9.752 9.743 9.752 246 -0.02(-0.25%)
Aug 06, 2007 9.776 9.785 9.776 9.776 1,973 +0.00(+0.00%)
Aug 03, 2007 9.776 9.776 9.776 9.776 0 +0.00(+0.00%)
Aug 02, 2007 9.946 9.946 9.735 9.776 1,109 -0.20(-2.03%)
Aug 01, 2007 9.946 10.14 9.946 9.979 616 +0.00(+0.00%)
Jul 31, 2007 9.979 9.979 9.979 9.979 1,848 +0.00(+0.00%)
Jul 30, 2007 10.02 10.02 9.979 9.979 2,798 +0.04(+0.41%)
Jul 27, 2007 10.14 10.14 9.768 9.938 1,227 -0.20(-2.00%)
Jul 26, 2007 10.25 10.25 10.14 10.14 668 -0.43(-4.07%)
Jul 25, 2007 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Jul 24, 2007 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Jul 23, 2007 10.57 10.57 10.57 10.57 123 +0.03(+0.27%)
Jul 20, 2007 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Jul 19, 2007 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Jul 18, 2007 10.07 10.54 10.07 10.54 1,109 +0.52(+5.22%)
Jul 17, 2007 9.922 10.02 9.492 10.02 8,464 -0.32(-3.14%)
Jul 16, 2007 10.55 10.57 10.34 10.34 986 -0.32(-3.04%)
Jul 13, 2007 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
Jul 12, 2007 10.79 10.80 10.67 10.67 739 -0.08(-0.75%)
Jul 11, 2007 11.15 11.15 10.75 10.75 862 -0.41(-3.64%)
Jul 10, 2007 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Jul 09, 2007 11.15 11.15 11.15 11.15 123 +0.00(+0.00%)
Jul 06, 2007 11.15 11.15 11.15 11.15 369 +0.12(+1.10%)
Jul 05, 2007 10.63 11.03 10.63 11.03 3,204 +0.58(+5.51%)
Jul 03, 2007 10.08 10.46 9.938 10.46 3,673 +0.52(+5.23%)
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.