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, 2014 4.931 5.077 4.882 4.923 52,745 -0.28(-5.47%)
Sep 29, 2014 5.240 5.240 5.208 5.208 1,864 -0.01(-0.16%)
Sep 26, 2014 5.175 5.245 5.094 5.216 12,320 -0.05(-0.93%)
Sep 25, 2014 5.216 5.265 5.160 5.265 7,144 +0.01(+0.15%)
Sep 23, 2014 5.216 5.256 5.256 5.256 113 -0.16(-3.00%)
Sep 22, 2014 5.403 5.444 5.191 5.419 9,099 +0.02(+0.30%)
Sep 19, 2014 5.216 5.297 5.199 5.403 5,602 +0.11(+2.00%)
Sep 18, 2014 5.297 5.297 5.297 5.297 476 +0.01(+0.15%)
Sep 17, 2014 5.232 5.395 5.232 5.289 5,026 +0.07(+1.40%)
Sep 16, 2014 5.224 5.289 5.199 5.216 12,829 +0.00(+0.00%)
Sep 15, 2014 5.419 5.444 5.199 5.216 4,115 -0.04(-0.77%)
Sep 12, 2014 5.199 5.256 5.199 5.256 2,123 -0.03(-0.62%)
Sep 11, 2014 5.273 5.370 5.191 5.289 17,269 +0.10(+1.88%)
Sep 10, 2014 5.346 5.370 5.191 5.191 11,796 -0.05(-0.93%)
Sep 09, 2014 5.265 5.419 5.232 5.240 15,929 -0.02(-0.31%)
Sep 08, 2014 5.403 5.411 5.256 5.256 10,002 -0.15(-2.86%)
Sep 04, 2014 5.322 5.411 5.411 5.411 3,809 -0.04(-0.75%)
Sep 03, 2014 5.370 5.468 5.370 5.452 7,193 +0.02(+0.30%)
Sep 02, 2014 5.435 5.452 5.435 5.435 984 +0.07(+1.21%)
Aug 29, 2014 5.370 5.370 5.370 5.370 860 +0.01(+0.15%)
Aug 28, 2014 5.370 5.370 5.307 5.362 1,735 -0.03(-0.53%)
Aug 27, 2014 5.366 5.391 5.297 5.391 626 -0.03(-0.52%)
Aug 26, 2014 5.452 5.452 5.370 5.419 13,870 -0.02(-0.45%)
Aug 25, 2014 5.452 5.452 5.443 5.443 1,782 +0.07(+1.36%)
Aug 22, 2014 5.452 5.452 5.370 5.370 1,447 -0.04(-0.75%)
Aug 21, 2014 5.248 5.411 5.248 5.411 2,915 +0.15(+2.86%)
Aug 20, 2014 5.371 5.411 5.370 5.260 1,843 -0.14(-2.64%)
Aug 19, 2014 5.305 5.444 5.256 5.403 7,373 +0.02(+0.30%)
Aug 18, 2014 5.517 5.533 5.289 5.387 18,183 -0.15(-2.65%)
Aug 15, 2014 5.313 5.533 5.383 5.533 16,345 +0.15(+2.80%)
Aug 14, 2014 5.232 5.533 5.232 5.383 12,799 +0.05(+0.85%)
Aug 13, 2014 5.452 5.452 5.330 5.337 2,089 -0.10(-1.81%)
Aug 12, 2014 5.517 5.517 5.403 5.435 15,011 +0.07(+1.37%)
Aug 11, 2014 5.663 5.663 5.232 5.362 28,606 -0.12(-2.23%)
Aug 08, 2014 5.492 5.509 5.492 5.484 18,492 -0.16(-2.88%)
Aug 07, 2014 5.647 5.647 5.647 5.647 183 +0.05(+0.91%)
Aug 06, 2014 5.598 5.599 5.505 5.596 922 +0.12(+2.21%)
Aug 05, 2014 5.501 5.501 5.475 5.475 1,821 +0.10(+1.95%)
Aug 04, 2014 5.387 5.387 5.370 5.370 1,816 -0.15(-2.71%)
Aug 01, 2014 5.509 5.520 5.492 5.520 2,059 +0.03(+0.50%)
Jul 31, 2014 5.671 5.696 5.492 5.492 1,795 +0.01(+0.22%)
Jul 30, 2014 5.476 5.679 5.476 5.480 3,358 -0.07(-1.24%)
Jul 29, 2014 5.513 5.598 5.476 5.549 83,203 +0.07(+1.33%)
Jul 28, 2014 5.427 5.517 5.427 5.476 1,952 +0.04(+0.75%)
Jul 25, 2014 5.476 5.517 5.436 5.436 6,804 -0.08(-1.47%)
Jul 24, 2014 5.354 5.517 5.346 5.517 17,975 +0.24(+4.62%)
Jul 23, 2014 5.314 5.452 5.257 5.273 21,827 -0.04(-0.76%)
Jul 22, 2014 5.160 5.452 5.160 5.314 5,186 -0.21(-3.82%)
Jul 21, 2014 5.257 5.525 5.127 5.525 7,705 +0.37(+7.24%)
Jul 18, 2014 5.168 5.273 5.119 5.152 2,577 -0.04(-0.78%)
Jul 17, 2014 5.111 5.273 5.079 5.192 6,015 +0.08(+1.59%)
Jul 16, 2014 5.241 5.241 5.111 5.111 1,608 -0.13(-2.48%)
Jul 15, 2014 5.168 5.241 5.087 5.241 1,050 -0.03(-0.62%)
Jul 14, 2014 5.298 5.298 5.160 5.273 2,607 -0.07(-1.37%)
Jul 11, 2014 5.354 5.354 5.241 5.346 6,463 -0.05(-0.90%)
Jul 10, 2014 5.387 5.395 5.387 5.395 266 +0.01(+0.15%)
Jul 09, 2014 5.395 5.395 5.387 5.387 293 +0.06(+1.07%)
Jul 08, 2014 5.265 5.354 5.264 5.330 21,303 -0.02(-0.45%)
Jul 07, 2014 5.476 5.557 5.354 5.354 1,963 -0.03(-0.60%)
Jul 03, 2014 5.330 5.387 5.387 5.387 7,765 -0.03(-0.52%)
Jul 02, 2014 5.371 5.415 5.168 5.415 22,209 -0.02(-0.30%)
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.