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, 2004 6.734 6.848 6.734 6.816 8,873 +0.08(+1.20%)
Apr 29, 2004 6.880 6.880 6.734 6.734 4,313 -0.02(-0.24%)
Apr 28, 2004 6.751 6.751 6.751 6.751 985 -0.15(-2.12%)
Apr 27, 2004 6.759 6.897 6.751 6.897 1,355 +0.00(+0.00%)
Apr 26, 2004 7.018 7.018 6.751 6.897 9,736 -0.20(-2.86%)
Apr 23, 2004 7.091 7.100 7.091 7.100 369 +0.19(+2.82%)
Apr 22, 2004 6.905 7.083 6.840 6.905 1,602 +0.17(+2.53%)
Apr 21, 2004 6.743 6.743 6.734 6.734 369 -0.16(-2.35%)
Apr 20, 2004 6.897 6.897 6.897 6.897 3,081 -0.01(-0.12%)
Apr 19, 2004 6.905 6.905 6.905 6.905 0 +0.00(+0.00%)
Apr 16, 2004 6.929 7.205 6.734 6.905 4,560 +0.15(+2.16%)
Apr 15, 2004 7.108 7.108 6.759 6.759 1,602 -0.62(-8.46%)
Apr 14, 2004 7.384 7.384 7.384 7.384 0 +0.00(+0.00%)
Apr 13, 2004 7.375 7.384 7.375 7.384 369 -0.24(-3.19%)
Apr 12, 2004 6.694 7.911 6.694 7.627 10,599 +0.93(+13.94%)
Apr 08, 2004 6.694 6.694 6.694 6.694 1,232 -0.01(-0.12%)
Apr 07, 2004 6.694 6.816 6.694 6.702 13,433 -0.24(-3.39%)
Apr 06, 2004 6.937 6.937 6.937 6.937 739 +0.06(+0.83%)
Apr 05, 2004 6.880 6.880 6.880 6.880 1,971 +0.08(+1.19%)
Apr 02, 2004 6.937 6.937 6.702 6.799 862 -0.10(-1.41%)
Apr 01, 2004 6.856 6.897 6.856 6.897 8,380 +0.07(+1.07%)
Mar 31, 2004 6.816 6.824 6.816 6.824 7,764 +0.00(+0.00%)
Mar 30, 2004 6.824 6.897 6.816 6.824 15,036 +0.00(+0.00%)
Mar 29, 2004 6.864 7.018 6.816 6.824 6,408 -0.24(-3.33%)
Mar 26, 2004 7.059 7.059 7.059 7.059 0 +0.00(+0.00%)
Mar 25, 2004 7.059 7.059 7.059 7.059 0 +0.00(+0.00%)
Mar 24, 2004 7.059 7.059 7.059 7.059 0 +0.00(+0.00%)
Mar 23, 2004 7.100 7.100 7.059 7.059 3,204 -0.04(-0.57%)
Mar 22, 2004 7.156 7.221 6.686 7.100 2,588 -0.06(-0.91%)
Mar 19, 2004 7.010 7.164 6.743 7.164 4,313 +0.30(+4.37%)
Mar 18, 2004 6.775 6.978 6.775 6.864 3,081 -0.10(-1.40%)
Mar 17, 2004 6.929 6.970 6.694 6.962 27,237 +0.13(+1.90%)
Mar 16, 2004 6.832 6.832 6.832 6.832 3,327 -0.06(-0.94%)
Mar 15, 2004 6.897 6.897 6.897 6.897 1,725 -0.12(-1.73%)
Mar 12, 2004 6.921 7.018 6.921 7.018 2,834 +0.19(+2.73%)
Mar 11, 2004 7.258 7.258 6.832 6.832 12,694 -0.01(-0.12%)
Mar 10, 2004 6.897 6.897 6.824 6.840 3,574 -0.15(-2.20%)
Mar 09, 2004 6.994 6.994 6.832 6.994 6,778 +0.00(+0.00%)
Mar 08, 2004 6.994 7.059 6.994 6.994 23,910 -0.02(-0.35%)
Mar 05, 2004 7.018 7.018 7.018 7.018 0 +0.00(+0.00%)
Mar 04, 2004 7.018 7.018 7.018 7.018 0 +0.00(+0.00%)
Mar 03, 2004 7.051 7.302 7.018 7.018 8,873 +0.08(+1.17%)
Mar 02, 2004 6.653 7.091 6.653 6.937 7,764 -0.11(-1.50%)
Mar 01, 2004 7.043 7.043 7.043 7.043 123 +0.15(+2.12%)
Feb 27, 2004 6.905 6.905 6.897 6.897 369 -0.20(-2.86%)
Feb 26, 2004 7.140 7.611 6.897 7.100 6,901 +0.00(+0.00%)
Feb 25, 2004 7.140 7.140 6.905 7.100 6,532 +0.25(+3.66%)
Feb 24, 2004 7.221 7.570 6.759 6.849 254,629 +0.11(+1.70%)
Feb 23, 2004 6.734 6.734 6.734 6.734 0 +0.00(+0.00%)
Feb 20, 2004 6.734 6.734 6.734 6.734 0 +0.00(+0.00%)
Feb 19, 2004 6.734 6.734 6.734 6.734 246 +0.07(+1.06%)
Feb 18, 2004 6.767 6.970 6.664 6.664 3,327 -0.11(-1.64%)
Feb 17, 2004 6.734 6.897 6.653 6.775 6,039 +0.12(+1.83%)
Feb 13, 2004 6.743 6.978 6.653 6.653 14,296 -0.03(-0.49%)
Feb 12, 2004 6.897 6.897 6.686 6.686 16,638 -0.15(-2.25%)
Feb 11, 2004 6.978 6.978 6.840 6.840 616 -0.03(-0.47%)
Feb 10, 2004 6.694 6.897 6.661 6.872 14,543 +0.19(+2.92%)
Feb 09, 2004 6.799 6.799 6.645 6.678 1,478 -0.14(-2.02%)
Feb 06, 2004 6.816 6.897 6.816 6.816 6,408 -0.08(-1.18%)
Feb 05, 2004 7.059 7.059 6.897 6.897 70,374 -0.19(-2.75%)
Feb 04, 2004 7.091 7.091 7.091 7.091 123 +0.12(+1.75%)
Feb 03, 2004 7.059 7.059 6.953 6.970 616 -0.10(-1.38%)
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.