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 30, 2008 4.056 4.462 4.056 4.462 1,848 +0.41(+10.00%)
Sep 29, 2008 4.251 4.251 4.056 4.056 369 +0.00(+0.00%)
Sep 26, 2008 4.040 4.056 4.040 4.056 1,848 +0.38(+10.29%)
Sep 25, 2008 3.678 3.678 3.678 3.678 184 +0.30(+8.98%)
Sep 24, 2008 3.407 3.570 3.375 3.375 6,846 -0.00(-0.00%)
Sep 23, 2008 3.375 3.375 3.375 3.375 1,355 +0.00(+0.00%)
Sep 22, 2008 3.375 3.375 3.375 3.375 369 -0.07(-2.12%)
Sep 19, 2008 3.448 3.448 3.448 3.448 1,479 +0.26(+8.03%)
Sep 18, 2008 3.132 3.448 3.123 3.192 2,097 -0.05(-1.65%)
Sep 15, 2008 3.245 3.245 3.245 3.245 123 +0.12(+3.95%)
Sep 12, 2008 3.351 3.351 3.099 3.122 616 -0.04(-1.33%)
Sep 11, 2008 3.424 3.424 3.164 3.164 369 -0.22(-6.47%)
Sep 10, 2008 3.383 3.383 3.383 3.383 123 +0.34(+11.05%)
Sep 08, 2008 3.046 3.046 3.046 3.046 0 -0.28(-8.41%)
Sep 05, 2008 3.367 3.367 3.326 3.326 1,362 +0.04(+1.23%)
Sep 04, 2008 3.294 3.294 3.286 3.286 246 -0.31(-8.58%)
Sep 02, 2008 3.918 3.594 3.594 3.594 616 +0.05(+1.38%)
Aug 29, 2008 3.245 3.588 3.237 3.545 3,519 +0.32(+9.91%)
Aug 28, 2008 3.192 3.245 3.083 3.226 2,742 -0.02(-0.60%)
Aug 27, 2008 3.245 3.245 3.245 3.245 2,150 +0.00(+0.00%)
Aug 22, 2008 3.245 3.245 3.245 3.245 123 -0.41(-11.11%)
Aug 20, 2008 4.008 3.651 3.651 3.651 5,177 +0.41(+12.50%)
Aug 19, 2008 3.205 3.245 3.205 3.245 2,731 +0.00(+0.00%)
Aug 15, 2008 3.115 3.245 3.245 3.245 1,848 +0.32(+10.80%)
Aug 14, 2008 3.180 3.180 2.839 2.929 6,329 -0.32(-9.75%)
Aug 13, 2008 3.245 3.302 3.180 3.245 13,312 +0.12(+3.90%)
Aug 12, 2008 3.123 3.123 3.123 3.123 0 +0.00(+0.00%)
Aug 11, 2008 3.123 3.123 3.123 3.123 0 +0.00(+0.00%)
Aug 08, 2008 2.839 3.464 2.839 3.123 2,461 -0.06(-1.79%)
Aug 07, 2008 3.975 3.975 3.180 3.180 2,248 +0.00(+0.00%)
Aug 06, 2008 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Aug 05, 2008 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Aug 04, 2008 3.245 4.016 3.180 3.180 4,549 +0.00(+0.00%)
Aug 01, 2008 3.160 3.180 3.156 3.180 1,942 +0.06(+2.08%)
Jul 31, 2008 3.245 3.245 3.115 3.115 11,934 -0.13(-4.00%)
Jul 30, 2008 4.040 4.048 3.245 3.245 6,902 +0.00(+0.12%)
Jul 29, 2008 3.241 3.772 3.132 3.241 9,216 -0.00(-0.12%)
Jul 28, 2008 3.245 3.245 3.192 3.245 4,871 +0.03(+1.01%)
Jul 25, 2008 3.310 3.310 3.213 3.213 19,352 -0.15(-4.58%)
Jul 24, 2008 3.789 3.789 3.286 3.367 37,900 -0.69(-17.00%)
Jul 23, 2008 4.454 4.462 4.056 4.056 2,468 +0.00(+0.00%)
Jul 22, 2008 4.259 4.462 4.016 4.056 9,995 +0.12(+3.09%)
Jul 21, 2008 3.935 3.935 3.935 3.935 0 +0.00(+0.00%)
Jul 18, 2008 4.056 4.219 3.935 3.935 6,286 +0.08(+2.11%)
Jul 17, 2008 3.683 3.854 3.683 3.854 739 -0.20(-5.00%)
Jul 16, 2008 4.592 4.873 3.935 4.056 7,367 -0.73(-15.25%)
Jul 15, 2008 4.787 4.787 4.787 4.787 123 -0.04(-0.84%)
Jul 14, 2008 4.827 4.827 4.827 4.827 3,328 +0.00(+0.00%)
Jul 11, 2008 4.827 4.827 4.827 4.827 2,835 +0.28(+6.25%)
Jul 10, 2008 4.843 4.843 4.543 4.543 1,972 -0.02(-0.50%)
Jul 09, 2008 4.766 4.827 4.566 4.566 702 -0.30(-6.20%)
Jul 08, 2008 4.868 4.868 4.868 4.868 0 +0.00(+0.00%)
Jul 07, 2008 5.176 5.176 4.770 4.868 4,418 -0.32(-6.25%)
Jul 04, 2008 5.192 5.192 5.192 5.192 0 +0.00(+0.00%)
Jul 03, 2008 5.192 5.192 5.192 5.192 0 +0.00(+0.00%)
Jul 02, 2008 5.354 5.354 5.192 5.192 1,972 -1.01(-16.34%)
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.