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

Community West Bank (NQ: CWBC )

17.44 +0.06 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 1.859 1.859 1.859 1.859 369 -0.01(-0.37%)
Apr 27, 2012 1.866 1.866 1.866 1.866 1,848 +0.00(+0.00%)
Apr 26, 2012 1.866 1.866 1.866 1.866 652 +0.00(+0.00%)
Apr 25, 2012 1.866 1.866 1.866 1.866 616 +0.04(+2.22%)
Apr 24, 2012 1.947 1.955 1.825 1.825 22,123 -0.12(-6.25%)
Apr 23, 2012 2.028 2.036 1.915 1.947 5,587 -0.08(-4.00%)
Apr 20, 2012 1.907 2.044 1.907 2.028 2,178 +0.20(+11.11%)
Apr 19, 2012 1.947 1.947 1.825 1.825 1,232 -0.20(-10.00%)
Apr 17, 2012 1.947 2.028 2.028 2.028 19,598 +0.08(+4.16%)
Apr 16, 2012 1.947 1.947 1.947 1.947 1,232 -0.08(-4.00%)
Apr 13, 2012 2.028 2.044 2.028 2.028 1,853 +0.05(+2.46%)
Apr 12, 2012 1.988 2.028 1.825 1.980 3,586 -0.11(-5.06%)
Apr 10, 2012 1.963 2.085 2.085 2.085 739 -0.01(-0.39%)
Apr 04, 2012 2.053 2.093 2.093 2.093 13,928 +0.02(+1.18%)
Apr 03, 2012 2.093 2.101 2.069 2.069 2,958 -0.03(-1.54%)
Apr 02, 2012 2.101 2.101 2.101 2.101 2,465 +0.03(+1.57%)
Mar 30, 2012 2.085 2.109 2.069 2.069 1,867 +0.00(+0.00%)
Mar 29, 2012 2.109 2.109 2.069 2.069 986 -0.04(-1.92%)
Mar 28, 2012 2.042 2.109 2.042 2.109 1,560 +0.04(+1.96%)
Mar 27, 2012 2.069 2.085 2.069 2.069 1,848 -0.04(-1.92%)
Mar 23, 2012 2.158 2.109 2.109 2.109 1,972 -0.04(-1.89%)
Mar 21, 2012 2.190 2.150 2.150 2.150 14,544 -0.06(-2.57%)
Mar 20, 2012 2.069 2.207 2.069 2.207 2,354 +0.15(+7.09%)
Mar 19, 2012 1.988 2.069 1.988 2.061 9,469 +0.08(+4.10%)
Mar 16, 2012 1.817 1.980 1.817 1.980 7,701 +0.11(+6.09%)
Mar 15, 2012 1.785 1.866 1.785 1.866 14,924 +0.08(+4.55%)
Mar 14, 2012 1.988 1.988 1.452 1.785 39,749 -0.23(-11.29%)
Mar 13, 2012 1.760 2.028 1.744 2.012 19,802 +0.25(+14.44%)
Mar 09, 2012 1.758 1.758 1.758 1.758 0 +0.03(+1.74%)
Mar 08, 2012 1.785 1.825 1.712 1.728 10,684 +0.03(+1.91%)
Mar 07, 2012 1.687 1.704 1.669 1.696 14,951 +0.02(+1.46%)
Mar 01, 2012 1.687 1.671 1.671 1.671 2,588 +0.05(+3.00%)
Feb 28, 2012 1.631 1.623 1.623 1.623 1,602 -0.04(-2.43%)
Feb 27, 2012 1.704 1.704 1.663 1.663 1,415 +0.00(+0.00%)
Feb 24, 2012 1.728 1.785 1.663 1.663 7,914 -0.06(-3.76%)
Feb 23, 2012 1.598 1.728 1.598 1.728 14,662 +0.14(+8.67%)
Feb 22, 2012 1.533 1.606 1.533 1.590 16,435 +0.11(+7.69%)
Feb 21, 2012 1.574 1.574 1.460 1.477 11,586 -0.08(-4.86%)
Feb 17, 2012 1.541 1.606 1.541 1.552 17,808 +0.03(+1.75%)
Feb 16, 2012 1.436 1.525 1.436 1.525 45,964 +0.11(+7.43%)
Feb 15, 2012 1.395 1.452 1.395 1.420 1,972 +0.01(+0.57%)
Feb 14, 2012 1.412 1.420 1.404 1.412 15,389 -0.01(-0.57%)
Feb 13, 2012 1.436 1.444 1.412 1.420 16,536 +0.04(+2.94%)
Feb 10, 2012 1.339 1.444 1.339 1.379 54,710 +0.04(+3.16%)
Feb 09, 2012 1.339 1.355 1.307 1.337 11,693 -0.00(-0.12%)
Feb 08, 2012 1.298 1.347 1.266 1.339 4,437 +0.05(+3.77%)
Feb 07, 2012 1.298 1.298 1.217 1.290 44,494 +0.08(+6.71%)
Feb 06, 2012 1.160 1.217 1.128 1.209 109,863 +0.11(+10.37%)
Feb 03, 2012 1.136 1.136 1.047 1.095 42,886 +0.00(+0.00%)
Feb 02, 2012 1.257 1.257 1.030 1.095 72,796 -0.24(-18.14%)
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.