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, 2020 7.476 7.567 7.277 7.277 457 -0.27(-3.60%)
Sep 29, 2020 7.576 7.576 7.259 7.549 1,738 -0.30(-3.81%)
Sep 28, 2020 7.848 7.848 7.848 7.848 314 -0.07(-0.92%)
Sep 25, 2020 7.920 7.920 7.920 7.920 110 +0.63(+8.71%)
Sep 24, 2020 7.494 7.839 7.250 7.286 2,606 -0.56(-7.16%)
Sep 23, 2020 7.657 7.848 7.304 7.848 3,330 +0.14(+1.88%)
Sep 22, 2020 7.431 7.703 7.430 7.703 15,408 +0.27(+3.66%)
Sep 21, 2020 7.431 7.431 7.304 7.431 2,719 +0.00(+0.00%)
Sep 18, 2020 7.521 7.521 7.431 7.431 2,096 +0.00(+0.00%)
Sep 17, 2020 7.431 7.431 7.431 1 +0.00(+0.00%)
Sep 16, 2020 7.354 7.657 7.354 7.431 20,132 +0.07(+1.01%)
Sep 15, 2020 7.356 7.356 7.356 180 +0.00(+0.00%)
Sep 14, 2020 7.250 7.476 7.250 7.356 1,051 -0.03(-0.40%)
Sep 11, 2020 7.385 7.443 7.358 7.385 3,641 +0.00(+0.00%)
Sep 10, 2020 7.385 7.385 7.385 318 +0.00(+0.00%)
Sep 09, 2020 7.385 7.385 7.250 7.385 152,586 +0.14(+1.88%)
Sep 08, 2020 7.250 7.250 7.182 7.250 2,863 -0.27(-3.61%)
Sep 04, 2020 7.521 7.521 7.521 7.521 551 -0.05(-0.60%)
Sep 03, 2020 7.567 7.567 7.567 7.567 482 +0.06(+0.82%)
Sep 02, 2020 7.612 7.680 7.340 7.505 31,442 -0.29(-3.70%)
Sep 01, 2020 7.454 7.839 7.083 7.793 17,456 +0.36(+4.88%)
Aug 31, 2020 7.929 7.929 7.186 7.431 3,922 -0.27(-3.53%)
Aug 28, 2020 7.920 7.929 7.685 7.703 3,089 +0.18(+2.41%)
Aug 27, 2020 7.295 7.521 7.112 7.521 1,414 +0.00(+0.00%)
Aug 26, 2020 7.521 7.521 7.521 7.521 126 +0.05(+0.61%)
Aug 25, 2020 7.521 7.567 7.476 7.476 14,149 -0.05(-0.60%)
Aug 24, 2020 7.521 7.521 7.521 7.521 110 +0.02(+0.24%)
Aug 21, 2020 7.503 7.503 7.268 7.503 1,103 +0.15(+1.97%)
Aug 20, 2020 7.125 7.521 7.125 7.358 516 -0.12(-1.58%)
Aug 19, 2020 7.023 7.476 7.023 7.476 16,986 +0.41(+5.77%)
Aug 18, 2020 7.096 7.096 7.068 7.068 282 -0.03(-0.38%)
Aug 17, 2020 7.250 7.250 7.096 7.096 541 -0.18(-2.49%)
Aug 14, 2020 7.277 7.277 7.277 22 +0.00(+0.00%)
Aug 13, 2020 7.277 7.277 7.277 7.277 257 +0.27(+3.88%)
Aug 12, 2020 6.946 7.109 6.928 7.005 2,288 -0.18(-2.57%)
Aug 11, 2020 7.190 7.190 7.190 7.190 189 +0.25(+3.64%)
Aug 10, 2020 7.009 7.009 6.892 6.937 2,318 -0.13(-1.79%)
Aug 07, 2020 6.955 7.253 6.955 7.063 998 -0.45(-6.00%)
Aug 06, 2020 7.514 7.514 7.514 7.514 786 +0.62(+9.02%)
Aug 05, 2020 6.964 7.235 6.892 6.892 8,897 -0.07(-1.03%)
Aug 04, 2020 6.964 7.009 6.964 6.964 1,277 -0.47(-6.30%)
Aug 03, 2020 7.433 7.433 7.433 18 +0.00(+0.00%)
Jul 30, 2020 7.433 7.433 7.433 0 +0.00(+0.00%)
Jul 29, 2020 7.208 7.433 7.163 7.433 58,820 +0.53(+7.70%)
Jul 28, 2020 6.982 6.982 6.901 421 -0.08(-1.16%)
Jul 27, 2020 7.199 7.199 6.982 6.982 4,519 -0.18(-2.52%)
Jul 24, 2020 6.982 7.293 6.982 7.163 34,852 +0.18(+2.58%)
Jul 23, 2020 6.937 6.982 6.937 6.982 1,350 -0.45(-6.06%)
Jul 22, 2020 7.154 7.433 6.982 7.433 957 +0.15(+2.10%)
Jul 21, 2020 7.280 7.280 7.280 7.280 455 +0.34(+4.94%)
Jul 16, 2020 6.937 6.937 6.937 0 +0.00(+0.00%)
Jul 15, 2020 6.964 6.964 6.937 6.937 945 -0.28(-3.89%)
Jul 14, 2020 7.218 7.218 7.218 23 +0.00(+0.00%)
Jul 13, 2020 7.334 7.334 7.218 7.218 688 -0.10(-1.33%)
Jul 10, 2020 7.316 7.316 7.316 2 +0.00(+0.00%)
Jul 09, 2020 7.316 7.316 7.316 19 +0.00(+0.00%)
Jul 08, 2020 7.316 7.316 7.316 7.316 123 +0.00(+0.00%)
Jul 07, 2020 7.436 7.436 7.307 7.316 5,533 -0.12(-1.58%)
Jul 06, 2020 7.433 7.433 7.433 7.433 1,411 +0.00(+0.00%)
Jul 02, 2020 7.433 7.433 7.433 31 +0.00(+0.00%)
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.