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, 2019 8.759 8.759 8.759 8.759 392 +0.08(+0.92%)
Sep 27, 2019 8.679 8.679 8.679 8.679 112 -0.02(-0.20%)
Sep 26, 2019 8.750 8.759 8.679 8.697 8,958 +0.01(+0.10%)
Sep 25, 2019 8.732 8.767 8.688 8.688 11,517 -0.04(-0.51%)
Sep 24, 2019 8.732 8.732 8.732 7 +0.00(+0.00%)
Sep 23, 2019 8.732 8.732 8.732 0 +0.00(+0.00%)
Sep 20, 2019 8.670 8.732 8.661 8.732 9,598 +0.05(+0.61%)
Sep 19, 2019 8.683 8.683 8.679 8.679 688 +0.01(+0.10%)
Sep 18, 2019 8.723 8.750 8.670 8.670 10,013 -0.01(-0.10%)
Sep 17, 2019 8.723 8.723 8.643 8.679 5,492 +0.06(+0.72%)
Sep 16, 2019 8.635 8.723 8.599 8.617 8,895 -0.07(-0.82%)
Sep 13, 2019 8.661 8.688 8.661 8.688 2,822 +0.03(+0.31%)
Sep 11, 2019 8.661 8.661 8.661 0 +0.01(+0.10%)
Sep 10, 2019 8.608 8.661 8.608 8.652 2,398 -0.05(-0.61%)
Sep 09, 2019 8.705 8.705 8.705 10 +0.00(+0.00%)
Sep 06, 2019 8.697 8.705 8.688 8.705 3,274 +0.08(+0.92%)
Sep 05, 2019 8.608 8.636 8.608 8.626 12,492 +0.03(+0.31%)
Sep 04, 2019 8.606 8.606 8.599 8.599 2,896 -0.04(-0.51%)
Sep 03, 2019 8.652 8.655 8.643 8.643 1,968 +0.07(+0.83%)
Aug 30, 2019 8.573 8.573 8.573 311 +0.00(+0.00%)
Aug 29, 2019 8.573 8.581 8.573 8.573 4,359 +0.02(+0.21%)
Aug 28, 2019 8.564 8.624 8.555 8.555 3,308 -0.02(-0.21%)
Aug 27, 2019 8.573 8.590 8.546 8.573 10,036 +0.02(+0.20%)
Aug 26, 2019 8.564 8.564 8.556 8.556 2,260 +0.01(+0.11%)
Aug 23, 2019 8.585 8.585 8.546 8.546 6,097 -0.02(-0.21%)
Aug 22, 2019 8.572 8.572 8.564 8.564 3,061 -0.04(-0.41%)
Aug 21, 2019 8.581 8.635 8.555 8.599 19,301 +0.05(+0.62%)
Aug 20, 2019 8.635 8.635 8.537 8.546 8,403 -0.04(-0.48%)
Aug 19, 2019 8.573 8.590 8.537 8.588 5,773 +0.02(+0.28%)
Aug 16, 2019 8.587 8.593 8.564 8.564 1,016 -0.09(-1.07%)
Aug 14, 2019 8.657 8.657 8.657 0 +0.08(+0.89%)
Aug 13, 2019 8.599 8.599 8.546 8.580 6,046 +0.01(+0.08%)
Aug 12, 2019 8.688 8.697 8.553 8.573 5,501 -0.07(-0.77%)
Aug 09, 2019 8.639 8.639 8.639 188 +0.00(+0.00%)
Aug 08, 2019 8.736 8.745 8.630 8.639 3,860 -0.10(-1.11%)
Aug 07, 2019 8.736 8.736 8.630 8.736 2,040 +0.19(+2.27%)
Aug 06, 2019 8.613 8.637 8.542 8.542 4,819 -0.04(-0.51%)
Aug 05, 2019 8.516 8.674 8.507 8.586 9,451 -0.04(-0.51%)
Aug 02, 2019 8.569 8.736 8.542 8.630 8,062 +0.16(+1.87%)
Aug 01, 2019 8.525 8.709 8.472 8.472 6,213 -0.03(-0.31%)
Jul 31, 2019 8.657 8.736 8.498 8.498 6,393 -0.17(-1.93%)
Jul 30, 2019 8.525 8.745 8.507 8.665 3,542 +0.16(+1.86%)
Jul 29, 2019 8.542 8.745 8.507 8.507 6,745 -0.04(-0.51%)
Jul 26, 2019 8.516 8.771 8.507 8.551 5,223 +0.05(+0.62%)
Jul 23, 2019 8.498 8.498 8.498 0 +0.00(+0.00%)
Jul 22, 2019 8.498 8.498 8.498 8.498 1,251 -0.22(-2.53%)
Jul 19, 2019 8.718 8.718 8.718 12 +0.00(+0.00%)
Jul 18, 2019 8.718 8.718 8.718 22 +0.00(+0.00%)
Jul 17, 2019 8.718 8.771 8.709 8.718 6,775 +0.02(+0.20%)
Jul 16, 2019 8.498 8.701 8.498 8.701 10,847 +0.18(+2.09%)
Jul 15, 2019 8.665 8.701 8.523 8.523 3,204 -0.02(-0.22%)
Jul 12, 2019 8.701 8.727 8.542 8.542 2,498 -0.09(-1.02%)
Jul 11, 2019 8.630 8.630 8.621 8.630 1,458 +0.00(+0.00%)
Jul 10, 2019 8.663 8.663 8.569 8.630 25,825 +0.11(+1.24%)
Jul 09, 2019 8.525 8.525 8.525 8.525 344 -0.17(-1.93%)
Jul 08, 2019 8.692 8.692 8.692 47 +0.00(+0.00%)
Jul 05, 2019 8.692 8.692 8.692 49 +0.00(+0.00%)
Jul 03, 2019 8.657 8.692 8.657 8.692 6,018 +0.02(+0.25%)
Jul 02, 2019 8.596 8.674 8.596 8.670 4,016 +0.21(+2.45%)
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.