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

Community West Bank (NQ: CWBC )

19.27 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2019 8.029 8.029 8.029 0 +0.01(+0.10%)
Apr 29, 2019 8.021 8.093 8.021 8.021 3,562 +0.00(+0.00%)
Apr 26, 2019 8.125 8.125 8.021 8.021 871 -0.10(-1.28%)
Apr 25, 2019 8.069 8.166 8.045 8.125 10,139 +0.18(+2.33%)
Apr 24, 2019 8.021 8.021 7.941 7.941 1,233 -0.13(-1.59%)
Apr 23, 2019 8.069 8.069 8.069 8.069 1,817 +0.16(+2.03%)
Apr 22, 2019 7.933 7.933 7.909 7.909 1,028 -0.12(-1.50%)
Apr 18, 2019 8.021 8.029 8.021 8.029 3,736 +0.00(+0.00%)
Apr 17, 2019 7.796 8.149 7.764 8.029 6,476 +0.01(+0.10%)
Apr 16, 2019 8.021 8.021 8.021 8.021 633 -0.10(-1.19%)
Apr 15, 2019 8.061 8.149 8.061 8.117 6,119 -0.07(-0.86%)
Apr 12, 2019 8.158 8.188 8.158 8.188 1,370 +0.16(+1.98%)
Apr 11, 2019 8.029 8.029 8.029 33 +0.00(+0.00%)
Apr 10, 2019 8.254 8.254 8.029 8.029 533 -0.17(-2.06%)
Apr 09, 2019 8.198 8.198 8.198 135 +0.00(+0.00%)
Apr 08, 2019 8.198 8.198 8.198 8.198 225 +0.17(+2.10%)
Apr 05, 2019 8.029 8.029 8.029 48 +0.00(+0.00%)
Apr 04, 2019 8.017 8.029 8.017 8.029 3,402 +0.00(+0.00%)
Apr 03, 2019 7.876 8.029 7.876 8.029 9,331 -0.12(-1.48%)
Apr 02, 2019 8.149 8.149 8.149 8.149 824 +0.06(+0.69%)
Apr 01, 2019 8.069 8.093 8.069 8.093 14,501 -0.08(-0.98%)
Mar 29, 2019 8.174 8.174 8.174 8.174 373 -0.10(-1.17%)
Mar 28, 2019 8.270 8.270 8.270 8.270 173 +0.11(+1.31%)
Mar 27, 2019 8.163 8.163 8.163 8.163 411 -0.00(-0.03%)
Mar 26, 2019 8.166 8.166 8.166 8.166 207 +0.11(+1.40%)
Mar 25, 2019 8.029 8.061 7.909 8.053 15,835 +0.02(+0.30%)
Mar 22, 2019 8.029 8.109 8.029 8.029 3,860 -0.06(-0.70%)
Mar 21, 2019 8.310 8.310 8.085 8.085 1,249 -0.09(-1.08%)
Mar 20, 2019 8.278 8.278 8.174 8.174 27 +0.00(+0.00%)
Mar 19, 2019 8.278 8.278 8.174 8.174 2,715 -0.11(-1.36%)
Mar 18, 2019 8.278 8.286 8.149 8.286 14,832 -0.02(-0.19%)
Mar 15, 2019 8.222 8.551 7.997 8.302 38,983 +0.14(+1.77%)
Mar 14, 2019 8.158 8.158 8.069 8.158 5,274 +0.00(+0.00%)
Mar 13, 2019 8.182 8.214 7.997 8.158 13,682 +0.00(+0.00%)
Mar 12, 2019 8.109 8.158 8.101 8.158 2,391 -0.02(-0.29%)
Mar 11, 2019 8.238 8.282 8.174 8.182 2,112 -0.08(-0.97%)
Mar 08, 2019 8.149 8.262 7.989 8.262 5,978 +0.02(+0.19%)
Mar 07, 2019 8.246 8.246 8.246 8.246 581 -0.02(-0.19%)
Mar 06, 2019 8.238 8.262 8.219 8.262 1,454 -0.03(-0.39%)
Mar 05, 2019 8.270 8.294 8.270 8.294 10,454 +0.06(+0.78%)
Mar 04, 2019 8.284 8.284 8.230 8.230 1,564 +0.00(+0.00%)
Mar 01, 2019 8.254 8.270 8.230 8.230 1,992 -0.02(-0.29%)
Feb 28, 2019 8.190 8.254 8.190 8.254 6,265 +0.10(+1.18%)
Feb 27, 2019 8.190 8.270 8.158 8.158 20,305 -0.04(-0.49%)
Feb 26, 2019 8.350 8.354 8.198 8.198 11,468 -0.15(-1.83%)
Feb 25, 2019 8.374 8.382 8.350 8.350 16,502 +0.03(+0.39%)
Feb 22, 2019 8.270 8.318 8.246 8.318 17,685 -0.01(-0.10%)
Feb 21, 2019 8.318 8.334 8.310 8.326 8,598 +0.01(+0.10%)
Feb 20, 2019 8.350 8.350 8.310 8.318 14,894 +0.00(+0.00%)
Feb 19, 2019 8.318 8.366 8.310 8.318 26,255 +0.04(+0.49%)
Feb 15, 2019 8.262 8.414 8.190 8.278 6,601 -0.05(-0.58%)
Feb 14, 2019 8.390 8.390 8.326 8.326 35,575 +0.00(+0.01%)
Feb 13, 2019 8.334 8.390 8.270 8.325 84,222 +0.06(+0.67%)
Feb 12, 2019 8.390 8.390 8.270 8.270 83,962 -0.09(-1.06%)
Feb 11, 2019 8.334 8.390 8.334 8.358 26,452 +0.07(+0.87%)
Feb 08, 2019 8.310 8.390 8.286 8.286 15,194 +0.00(+0.00%)
Feb 07, 2019 8.350 8.350 8.278 8.286 8,516 +0.02(+0.19%)
Feb 06, 2019 8.302 8.310 8.270 8.270 2,482 +0.06(+0.78%)
Feb 05, 2019 8.270 8.270 8.190 8.206 3,015 -0.06(-0.67%)
Feb 04, 2019 8.031 8.262 8.031 8.262 34,209 +0.09(+1.07%)
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.