Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community West Bank (NQ: CWBC )

17.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2015 5.773 5.773 5.741 5.741 1,015 +0.08(+1.46%)
Sep 29, 2015 5.700 5.700 5.659 5.659 6,321 -0.01(-0.16%)
Sep 28, 2015 5.708 5.716 5.659 5.668 7,170 -0.04(-0.71%)
Sep 25, 2015 5.708 5.708 5.708 5.708 145 -0.03(-0.58%)
Sep 24, 2015 5.733 5.816 5.733 5.741 37,673 +0.04(+0.72%)
Sep 23, 2015 5.716 5.725 5.700 5.700 12,904 -0.05(-0.86%)
Sep 21, 2015 5.749 5.749 5.749 5.749 6 +0.00(+0.00%)
Sep 18, 2015 5.659 5.749 5.659 5.749 3,676 +0.01(+0.14%)
Sep 17, 2015 5.659 5.741 5.659 5.741 635 +0.04(+0.72%)
Sep 16, 2015 5.692 5.700 5.692 5.700 520 -0.03(-0.58%)
Sep 15, 2015 5.758 5.758 5.733 5.733 1,838 +0.00(+0.05%)
Sep 14, 2015 5.730 5.730 5.730 5.730 269 -0.04(-0.62%)
Sep 11, 2015 5.659 5.766 5.650 5.766 8,976 +0.08(+1.45%)
Sep 10, 2015 5.675 5.683 5.659 5.683 9,948 +0.03(+0.58%)
Sep 09, 2015 5.675 5.783 5.617 5.650 22,637 +0.01(+0.14%)
Sep 04, 2015 5.642 5.642 5.642 5.642 24 -0.03(-0.58%)
Sep 03, 2015 5.741 5.741 5.667 5.675 33,557 +0.03(+0.59%)
Sep 02, 2015 5.650 5.700 5.642 5.642 70,563 +0.00(+0.00%)
Sep 01, 2015 5.543 5.642 5.543 5.642 6,055 -0.01(-0.14%)
Aug 31, 2015 5.650 5.650 5.626 5.650 3,590 +0.12(+2.09%)
Aug 28, 2015 5.576 5.609 5.535 5.535 1,111 -0.07(-1.33%)
Aug 27, 2015 5.568 5.609 5.510 5.609 16,344 +0.00(+0.00%)
Aug 26, 2015 5.576 5.609 5.526 5.609 30,952 +0.02(+0.44%)
Aug 25, 2015 5.601 5.601 5.584 5.584 968 +0.00(+0.00%)
Aug 21, 2015 5.576 5.584 5.584 5.584 7 +0.01(+0.13%)
Aug 20, 2015 5.578 5.578 5.576 5.577 2,392 +0.00(+0.01%)
Aug 19, 2015 5.559 5.576 5.559 5.576 4,646 +0.02(+0.45%)
Aug 18, 2015 5.551 5.551 5.551 5.551 363 -0.02(-0.30%)
Aug 17, 2015 5.564 5.568 5.560 5.568 4,468 +0.05(+0.90%)
Aug 14, 2015 5.559 5.568 5.452 5.518 3,913 -0.09(-1.62%)
Aug 13, 2015 5.609 5.609 5.609 5.609 2,982 -0.04(-0.73%)
Aug 12, 2015 5.650 5.659 5.650 5.650 4,066 +0.02(+0.29%)
Aug 11, 2015 5.634 5.634 5.634 5.634 1,936 +0.07(+1.19%)
Aug 07, 2015 5.568 5.568 5.568 5.568 1,337 -0.03(-0.59%)
Aug 05, 2015 5.551 5.601 5.601 5.601 2,431 +0.02(+0.29%)
Aug 04, 2015 5.543 5.584 5.543 5.584 1,702 +0.06(+1.04%)
Aug 03, 2015 5.518 5.543 5.518 5.527 3,610 +0.01(+0.15%)
Jul 31, 2015 5.510 5.518 5.510 5.518 243 +0.01(+0.15%)
Jul 30, 2015 5.485 5.510 5.453 5.510 1,843 -0.03(-0.59%)
Jul 29, 2015 5.461 5.543 5.461 5.543 6,322 +0.10(+1.81%)
Jul 28, 2015 5.444 5.502 5.444 5.444 2,081 -0.06(-1.18%)
Jul 27, 2015 5.469 5.509 5.436 5.509 15,901 -0.03(-0.61%)
Jul 24, 2015 5.486 5.543 5.469 5.543 22,493 +0.04(+0.79%)
Jul 23, 2015 5.494 5.502 5.494 5.500 4,270 +0.04(+0.71%)
Jul 22, 2015 5.461 5.461 5.461 5.461 121 -0.04(-0.75%)
Jul 21, 2015 5.453 5.502 5.453 5.502 3,634 +0.05(+0.91%)
Jul 20, 2015 5.453 5.453 5.453 5.453 7,125 +0.00(+0.00%)
Jul 17, 2015 5.453 5.453 5.453 5.453 729 +0.02(+0.45%)
Jul 16, 2015 5.428 5.428 5.428 5.428 121 -0.03(-0.60%)
Jul 15, 2015 5.469 5.469 5.428 5.461 12,615 -0.01(-0.15%)
Jul 14, 2015 5.469 5.469 5.469 5.469 1,095 +0.04(+0.76%)
Jul 13, 2015 5.452 5.452 5.428 5.428 729 -0.03(-0.60%)
Jul 10, 2015 5.428 5.461 5.428 5.461 1,138 +0.03(+0.60%)
Jul 09, 2015 5.428 5.428 5.428 5.428 1,595 -0.02(-0.30%)
Jul 08, 2015 5.469 5.469 5.428 5.444 1,816 -0.02(-0.30%)
Jul 07, 2015 5.428 5.461 5.428 5.461 301 -0.01(-0.15%)
Jul 06, 2015 5.469 5.469 5.469 5.469 184 +0.03(+0.61%)
Jul 02, 2015 5.428 5.436 5.436 5.436 1,459 +0.01(+0.15%)
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.