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 (%)
Feb 26, 2021 8.901 9.222 8.901 9.066 9,698 -0.01(-0.10%)
Feb 25, 2021 9.076 9.076 9.076 130 +0.00(+0.00%)
Feb 24, 2021 8.970 9.094 8.800 9.076 75,999 +0.13(+1.44%)
Feb 23, 2021 8.993 8.993 8.947 8.947 304 -0.05(-0.51%)
Feb 22, 2021 9.076 9.176 8.736 8.993 19,395 +0.05(+0.51%)
Feb 19, 2021 8.809 9.131 8.809 8.947 980 +0.14(+1.56%)
Feb 18, 2021 8.718 8.809 8.612 8.809 40,388 -0.01(-0.10%)
Feb 17, 2021 9.075 9.075 8.819 8.819 4,270 -0.36(-3.90%)
Feb 16, 2021 8.819 9.176 8.791 9.176 5,193 +0.37(+4.17%)
Feb 12, 2021 8.718 8.809 8.718 8.809 4,794 -0.06(-0.72%)
Feb 11, 2021 8.874 8.874 8.874 8.874 642 -0.16(-1.73%)
Feb 10, 2021 8.984 9.135 8.473 9.030 5,954 +0.03(+0.31%)
Feb 09, 2021 8.718 9.112 8.575 9.002 46,129 +0.28(+3.26%)
Feb 08, 2021 8.488 8.800 8.332 8.718 16,911 +0.25(+2.93%)
Feb 05, 2021 8.404 8.479 8.404 8.470 4,496 +0.17(+2.03%)
Feb 04, 2021 8.306 8.424 8.301 8.301 13,387 -0.00(-0.05%)
Feb 03, 2021 8.306 8.306 8.269 8.306 4,070 +0.01(+0.11%)
Feb 02, 2021 8.174 8.306 8.139 8.297 32,715 +0.17(+2.13%)
Feb 01, 2021 8.178 8.315 8.014 8.123 56,935 +0.15(+1.83%)
Jan 29, 2021 8.032 8.032 7.978 7.978 15,245 -0.05(-0.68%)
Jan 28, 2021 7.978 8.032 7.978 8.032 1,253 +0.05(+0.59%)
Jan 27, 2021 7.978 8.005 7.978 7.985 1,918 +0.01(+0.09%)
Jan 26, 2021 8.071 8.071 7.978 7.978 1,742 -0.05(-0.57%)
Jan 25, 2021 8.023 8.023 8.023 8.023 2,931 -0.00(-0.01%)
Jan 22, 2021 8.024 8.024 8.024 186 +0.00(+0.00%)
Jan 21, 2021 8.205 8.205 8.023 8.024 45,085 -0.01(-0.10%)
Jan 20, 2021 8.169 8.169 8.032 8.032 1,061 -0.08(-1.01%)
Jan 19, 2021 8.096 8.114 8.023 8.114 2,848 -0.13(-1.55%)
Jan 15, 2021 8.050 8.242 8.014 8.242 1,754 +0.07(+0.89%)
Jan 14, 2021 8.205 8.205 8.114 8.169 10,788 -0.04(-0.44%)
Jan 13, 2021 8.205 8.206 8.133 8.205 15,198 +0.07(+0.90%)
Jan 12, 2021 8.133 8.178 8.133 8.133 6,336 +0.01(+0.11%)
Jan 11, 2021 8.199 8.199 8.123 8.123 1,310 -0.17(-2.09%)
Jan 08, 2021 8.133 8.415 7.978 8.297 19,742 +0.08(+1.00%)
Jan 07, 2021 8.260 8.260 8.215 8.215 567 -0.04(-0.44%)
Jan 06, 2021 8.251 8.433 8.224 8.251 4,953 +0.02(+0.22%)
Jan 05, 2021 8.005 8.233 8.005 8.233 1,409 +0.12(+1.52%)
Jan 04, 2021 8.333 8.333 8.110 8.110 1,995 -0.17(-2.04%)
Dec 31, 2020 8.278 8.278 8.278 7,187 -0.11(-1.30%)
Dec 30, 2020 8.205 8.388 7.978 8.388 7,187 +0.29(+3.61%)
Dec 29, 2020 8.096 8.123 8.056 8.096 1,964 -0.32(-3.79%)
Dec 28, 2020 8.014 8.433 8.005 8.415 3,475 +0.37(+4.65%)
Dec 24, 2020 8.237 8.237 8.041 8.041 658 -0.32(-3.82%)
Dec 23, 2020 8.032 8.433 7.978 8.360 34,548 -0.07(-0.86%)
Dec 22, 2020 8.433 8.433 8.433 183 +0.00(+0.00%)
Dec 21, 2020 8.433 8.433 8.433 8.433 236 +0.31(+3.82%)
Dec 18, 2020 8.424 8.433 8.123 8.123 5,045 -0.28(-3.36%)
Dec 17, 2020 8.342 8.433 8.190 8.406 4,751 +0.15(+1.77%)
Dec 16, 2020 8.388 8.433 8.260 8.260 1,541 -0.04(-0.44%)
Dec 15, 2020 8.424 8.424 8.251 8.297 2,723 -0.13(-1.52%)
Dec 14, 2020 8.424 8.424 8.424 8.424 352 +0.09(+1.09%)
Dec 11, 2020 8.333 8.333 8.333 4 +0.00(+0.00%)
Dec 10, 2020 8.333 8.333 8.333 64 +0.00(+0.00%)
Dec 09, 2020 8.096 8.333 8.096 8.333 3,532 +0.22(+2.70%)
Dec 08, 2020 8.160 8.251 8.114 8.114 1,917 -0.15(-1.87%)
Dec 07, 2020 8.178 8.269 8.178 8.269 750 -0.06(-0.77%)
Dec 04, 2020 8.333 8.333 8.333 8.333 329 -0.00(-0.00%)
Dec 03, 2020 7.978 8.456 7.978 8.333 370,532 +0.36(+4.46%)
Dec 02, 2020 7.914 7.978 7.759 7.978 16,025 +0.22(+2.82%)
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.