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

Community West Bank (NQ: CWBC )

17.37 +0.88 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2020 9.991 10.06 9.795 9.795 24,818 -0.29(-2.83%)
Jan 30, 2020 10.11 10.11 9.795 10.08 4,991 +0.18(+1.80%)
Jan 29, 2020 9.902 9.902 9.902 21 +0.00(+0.00%)
Jan 28, 2020 9.902 9.902 9.902 128 +0.00(+0.00%)
Jan 27, 2020 10.09 10.21 9.902 9.902 8,682 -0.25(-2.46%)
Jan 24, 2020 10.19 10.19 9.856 10.15 3,256 -0.06(-0.60%)
Jan 23, 2020 10.04 10.21 10.04 10.21 4,333 +0.24(+2.40%)
Jan 22, 2020 9.973 9.973 9.973 21 +0.00(+0.00%)
Jan 21, 2020 9.706 9.973 9.706 9.973 5,708 +0.18(+1.82%)
Jan 17, 2020 9.857 9.857 9.795 9.795 3,369 -0.06(-0.63%)
Jan 16, 2020 10.12 10.13 9.857 9.857 7,172 -0.06(-0.61%)
Jan 15, 2020 9.917 9.917 9.917 9.917 501 +0.02(+0.25%)
Jan 14, 2020 10.03 10.06 9.857 9.893 2,341 -0.05(-0.55%)
Jan 13, 2020 9.947 9.947 9.947 9.947 577 +0.09(+0.94%)
Jan 10, 2020 9.848 9.884 9.804 9.855 1,123 +0.23(+2.44%)
Jan 09, 2020 9.620 9.620 9.620 9.620 3,070 -0.51(-5.06%)
Jan 08, 2020 10.04 10.13 10.04 10.13 1,522 +0.28(+2.85%)
Jan 07, 2020 9.840 9.853 9.840 9.853 270 -0.05(-0.54%)
Jan 06, 2020 10.11 10.11 9.572 9.906 3,130 -0.24(-2.33%)
Jan 03, 2020 10.14 10.14 10.14 10.14 449 -0.03(-0.26%)
Jan 02, 2020 9.902 10.17 9.902 10.17 2,407 +0.28(+2.88%)
Dec 31, 2019 10.52 10.52 9.795 9.884 2,919 -0.04(-0.36%)
Dec 30, 2019 9.884 9.938 9.884 9.920 13,786 -0.14(-1.42%)
Dec 27, 2019 10.06 10.06 10.06 89 +0.00(+0.00%)
Dec 26, 2019 10.20 10.20 9.946 10.06 563 +0.12(+1.16%)
Dec 24, 2019 9.946 9.946 9.946 119 +0.00(+0.00%)
Dec 23, 2019 9.973 9.973 9.884 9.946 10,652 -0.25(-2.47%)
Dec 20, 2019 10.20 10.20 10.20 10.20 1,010 -0.02(-0.20%)
Dec 19, 2019 10.22 10.22 10.22 10.22 901 +0.27(+2.68%)
Dec 18, 2019 9.952 9.952 9.952 9.952 1,439 +0.11(+1.14%)
Dec 17, 2019 9.813 9.840 9.795 9.840 7,177 -0.18(-1.78%)
Dec 16, 2019 9.795 10.02 9.795 10.02 5,083 +0.17(+1.72%)
Dec 13, 2019 9.929 10.02 9.848 9.848 3,818 -0.21(-2.11%)
Dec 12, 2019 10.06 10.06 10.06 10.06 112 +0.27(+2.72%)
Dec 11, 2019 9.795 9.795 9.795 9.795 2,678 +0.00(+0.00%)
Dec 10, 2019 9.840 10.03 9.795 9.795 7,710 +0.00(+0.00%)
Dec 09, 2019 9.786 9.795 9.786 9.795 451 +0.00(+0.00%)
Dec 06, 2019 9.441 9.795 9.441 9.795 7,748 +0.23(+2.36%)
Dec 05, 2019 9.569 9.569 9.569 9.569 881 +0.02(+0.25%)
Dec 04, 2019 9.261 9.795 9.261 9.546 12,368 +0.12(+1.32%)
Dec 03, 2019 9.421 9.421 9.421 22 +0.00(+0.00%)
Dec 02, 2019 9.525 9.525 9.181 9.421 1,599 -0.02(-0.19%)
Nov 29, 2019 9.439 9.439 9.439 143 +0.00(+0.00%)
Nov 27, 2019 9.439 9.439 9.439 97 +0.00(+0.00%)
Nov 26, 2019 9.439 9.439 9.439 9.439 489 +0.02(+0.19%)
Nov 25, 2019 9.421 9.421 9.421 114 +0.00(+0.00%)
Nov 22, 2019 9.648 9.648 9.421 9.421 449 +0.06(+0.67%)
Nov 21, 2019 9.359 9.359 9.359 7 +0.00(+0.00%)
Nov 20, 2019 9.942 9.942 9.359 9.359 4,122 -0.40(-4.11%)
Nov 19, 2019 9.857 10.56 9.515 9.759 3,997 +0.46(+4.98%)
Nov 18, 2019 9.296 9.296 9.296 9.296 189 -0.13(-1.42%)
Nov 15, 2019 9.181 9.430 8.905 9.430 5,615 +0.17(+1.81%)
Nov 14, 2019 9.047 9.262 8.851 9.262 4,342 +0.00(+0.04%)
Nov 13, 2019 9.127 9.258 9.127 9.258 39,972 +0.12(+1.37%)
Nov 12, 2019 8.999 9.151 8.963 9.133 2,166 -0.06(-0.66%)
Nov 11, 2019 9.008 9.211 8.990 9.194 3,877 -0.01(-0.10%)
Nov 08, 2019 9.151 9.203 9.151 9.203 1,241 +0.09(+0.97%)
Nov 07, 2019 9.079 9.114 9.079 9.114 728 +0.13(+1.48%)
Nov 06, 2019 8.999 8.999 8.963 8.981 2,057 -0.12(-1.27%)
Nov 05, 2019 8.901 9.105 8.857 9.096 14,441 +0.20(+2.29%)
Nov 04, 2019 8.857 8.893 8.857 8.893 678 +0.03(+0.30%)
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.