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 (%)
May 31, 2018 9.937 9.937 9.850 9.850 1,720 +0.00(+0.00%)
May 30, 2018 9.937 9.937 9.850 9.850 1,732 -0.05(-0.52%)
May 29, 2018 9.807 9.937 9.807 9.902 2,509 -0.03(-0.35%)
May 25, 2018 9.937 9.937 9.937 0 +0.13(+1.32%)
May 24, 2018 9.798 9.807 9.798 9.807 2,985 -0.05(-0.50%)
May 22, 2018 9.856 9.856 9.856 24 -0.04(-0.38%)
May 21, 2018 9.893 9.893 9.893 9.893 134 -0.01(-0.13%)
May 18, 2018 9.980 9.980 9.906 9.906 708 -0.16(-1.59%)
May 17, 2018 10.08 10.12 9.980 10.07 9,734 +0.00(+0.00%)
May 16, 2018 10.20 10.20 10.07 10.07 21,407 -0.03(-0.26%)
May 15, 2018 10.11 10.11 9.980 10.09 1,924 -0.02(-0.16%)
May 14, 2018 10.11 10.11 9.925 10.11 1,494 +0.00(+0.00%)
May 11, 2018 10.15 10.15 10.06 10.11 12,407 +0.04(+0.43%)
May 10, 2018 10.11 10.11 10.07 10.07 7,871 +0.00(+0.00%)
May 09, 2018 10.11 10.11 9.851 10.07 2,089 -0.13(-1.27%)
May 08, 2018 10.20 10.20 10.15 10.20 4,448 +0.04(+0.38%)
May 04, 2018 10.16 10.16 10.16 59 +0.00(+0.04%)
May 03, 2018 10.14 10.20 10.11 10.15 2,916 +0.04(+0.43%)
May 02, 2018 10.11 10.11 10.02 10.11 21,990 +0.00(+0.00%)
May 01, 2018 9.822 10.13 9.808 10.11 20,969 +0.32(+3.25%)
Apr 30, 2018 9.847 9.851 9.791 9.791 3,008 +0.03(+0.26%)
Apr 27, 2018 9.722 9.851 9.722 9.765 21,840 +0.26(+2.71%)
Apr 26, 2018 9.550 9.722 9.507 9.507 3,466 -0.15(-1.56%)
Apr 25, 2018 9.636 9.808 9.630 9.657 7,571 -0.06(-0.66%)
Apr 24, 2018 9.722 9.722 9.722 9.722 6,764 +0.09(+0.89%)
Apr 23, 2018 9.636 9.636 9.636 9.636 1,349 -0.04(-0.44%)
Apr 19, 2018 9.679 9.679 9.679 86 +0.17(+1.81%)
Apr 18, 2018 9.765 9.765 9.507 9.507 1,322 -0.26(-2.64%)
Apr 17, 2018 9.765 9.765 9.765 9.765 817 +0.09(+0.89%)
Apr 16, 2018 9.679 9.679 9.679 9.679 1,831 +0.08(+0.88%)
Apr 13, 2018 9.593 9.595 9.507 9.595 1,214 -0.12(-1.20%)
Apr 09, 2018 9.711 9.711 9.711 210 +0.02(+0.24%)
Apr 06, 2018 9.688 9.688 9.688 9.688 1,097 -0.02(-0.22%)
Apr 05, 2018 9.808 9.808 9.709 9.709 1,687 -0.01(-0.13%)
Apr 03, 2018 9.722 9.722 9.722 119 -0.04(-0.44%)
Apr 02, 2018 9.765 9.765 9.722 9.765 685 +0.00(+0.00%)
Mar 29, 2018 9.765 9.765 9.765 0 +0.00(+0.00%)
Mar 28, 2018 9.765 9.765 9.739 9.765 11,279 +0.08(+0.83%)
Mar 27, 2018 9.765 9.765 9.685 9.685 1,323 -0.12(-1.25%)
Mar 26, 2018 9.808 9.808 9.765 9.808 16,039 +0.09(+0.89%)
Mar 23, 2018 9.722 9.722 9.722 9.722 266 +0.04(+0.44%)
Mar 22, 2018 9.679 9.679 9.657 9.679 3,475 +0.05(+0.49%)
Mar 20, 2018 9.632 9.632 9.632 90 +0.17(+1.77%)
Mar 16, 2018 9.464 9.464 9.464 26 -0.09(-0.90%)
Mar 15, 2018 9.550 9.550 9.550 9.550 1,365 -0.09(-0.94%)
Mar 14, 2018 9.765 9.765 9.640 9.640 1,003 +0.00(+0.00%)
Mar 13, 2018 9.640 9.640 9.640 9.640 693 -0.05(-0.54%)
Mar 12, 2018 9.636 9.693 9.636 9.693 563 +0.06(+0.59%)
Mar 09, 2018 9.808 9.808 9.636 9.636 1,428 -0.16(-1.61%)
Mar 08, 2018 9.804 9.808 9.794 9.794 1,448 +0.07(+0.74%)
Mar 07, 2018 9.808 9.808 9.722 9.722 4,503 +0.13(+1.35%)
Mar 06, 2018 9.722 9.722 9.593 9.593 1,332 -0.13(-1.33%)
Mar 05, 2018 9.722 9.722 9.683 9.722 1,041 +0.04(+0.44%)
Mar 02, 2018 9.679 9.722 9.679 9.679 3,804 +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.