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

Community West Bank (NQ: CWBC )

16.63 +0.02 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 8.759 8.759 8.759 0 +0.01(+0.10%)
Apr 29, 2019 8.750 8.828 8.750 8.750 3,265 +0.00(+0.00%)
Apr 26, 2019 8.864 8.864 8.750 8.750 799 -0.11(-1.28%)
Apr 25, 2019 8.803 8.908 8.776 8.864 9,294 +0.20(+2.33%)
Apr 24, 2019 8.750 8.750 8.663 8.663 1,130 -0.14(-1.59%)
Apr 23, 2019 8.803 8.803 8.803 8.803 1,665 +0.18(+2.03%)
Apr 22, 2019 8.654 8.654 8.627 8.627 943 -0.13(-1.50%)
Apr 18, 2019 8.750 8.759 8.750 8.759 3,425 +0.00(+0.00%)
Apr 17, 2019 8.505 8.890 8.470 8.759 5,936 +0.01(+0.10%)
Apr 16, 2019 8.750 8.750 8.750 8.750 581 -0.11(-1.19%)
Apr 15, 2019 8.794 8.890 8.794 8.855 5,609 -0.08(-0.86%)
Apr 12, 2019 8.899 8.932 8.899 8.932 1,255 +0.17(+1.98%)
Apr 11, 2019 8.759 8.759 8.759 30 +0.00(+0.00%)
Apr 10, 2019 9.004 9.004 8.759 8.759 488 -0.18(-2.06%)
Apr 09, 2019 8.943 8.943 8.943 124 +0.00(+0.00%)
Apr 08, 2019 8.943 8.943 8.943 8.943 206 +0.18(+2.10%)
Apr 05, 2019 8.759 8.759 8.759 44 +0.00(+0.00%)
Apr 04, 2019 8.746 8.759 8.746 8.759 3,119 +0.00(+0.00%)
Apr 03, 2019 8.591 8.759 8.591 8.759 8,553 -0.13(-1.48%)
Apr 02, 2019 8.890 8.890 8.890 8.890 755 +0.06(+0.69%)
Apr 01, 2019 8.803 8.829 8.803 8.829 13,292 -0.09(-0.98%)
Mar 29, 2019 8.917 8.917 8.917 8.917 342 -0.11(-1.17%)
Mar 28, 2019 9.022 9.022 9.022 9.022 158 +0.12(+1.31%)
Mar 27, 2019 8.905 8.905 8.905 8.905 376 -0.00(-0.03%)
Mar 26, 2019 8.908 8.908 8.908 8.908 190 +0.12(+1.40%)
Mar 25, 2019 8.759 8.794 8.627 8.785 14,515 +0.03(+0.30%)
Mar 22, 2019 8.759 8.846 8.759 8.759 3,539 -0.06(-0.70%)
Mar 21, 2019 9.065 9.065 8.820 8.820 1,145 -0.10(-1.08%)
Mar 20, 2019 9.030 9.030 8.917 8.917 25 +0.00(+0.00%)
Mar 19, 2019 9.030 9.030 8.917 8.917 2,488 -0.12(-1.36%)
Mar 18, 2019 9.030 9.039 8.890 9.039 13,596 -0.02(-0.19%)
Mar 15, 2019 8.969 9.328 8.723 9.057 35,735 +0.16(+1.77%)
Mar 14, 2019 8.899 8.899 8.803 8.899 4,835 +0.00(+0.00%)
Mar 13, 2019 8.925 8.960 8.723 8.899 12,542 +0.00(+0.00%)
Mar 12, 2019 8.846 8.899 8.838 8.899 2,192 -0.03(-0.29%)
Mar 11, 2019 8.987 9.035 8.917 8.925 1,936 -0.09(-0.97%)
Mar 08, 2019 8.890 9.013 8.715 9.013 5,480 +0.02(+0.19%)
Mar 07, 2019 8.995 8.995 8.995 8.995 533 -0.02(-0.19%)
Mar 06, 2019 8.987 9.013 8.966 9.013 1,333 -0.04(-0.39%)
Mar 05, 2019 9.022 9.048 9.022 9.048 9,583 +0.07(+0.78%)
Mar 04, 2019 9.037 9.037 8.978 8.978 1,433 +0.00(+0.00%)
Mar 01, 2019 9.004 9.022 8.978 8.978 1,826 -0.03(-0.29%)
Feb 28, 2019 8.934 9.004 8.934 9.004 5,743 +0.11(+1.18%)
Feb 27, 2019 8.934 9.022 8.899 8.899 18,613 -0.04(-0.49%)
Feb 26, 2019 9.109 9.114 8.943 8.943 10,512 -0.17(-1.83%)
Feb 25, 2019 9.135 9.144 9.109 9.109 15,127 +0.04(+0.39%)
Feb 22, 2019 9.022 9.074 8.995 9.074 16,212 -0.01(-0.10%)
Feb 21, 2019 9.074 9.092 9.065 9.083 7,882 +0.01(+0.10%)
Feb 20, 2019 9.109 9.109 9.065 9.074 13,653 +0.00(+0.00%)
Feb 19, 2019 9.074 9.127 9.065 9.074 24,068 +0.04(+0.48%)
Feb 15, 2019 9.013 9.179 8.934 9.030 6,051 -0.05(-0.58%)
Feb 14, 2019 9.153 9.153 9.083 9.083 32,611 +0.00(+0.01%)
Feb 13, 2019 9.092 9.153 9.022 9.082 77,205 +0.06(+0.67%)
Feb 12, 2019 9.153 9.153 9.022 9.022 76,966 -0.10(-1.06%)
Feb 11, 2019 9.092 9.153 9.092 9.118 24,248 +0.08(+0.87%)
Feb 08, 2019 9.065 9.153 9.039 9.039 13,928 +0.04(+0.49%)
Feb 07, 2019 9.065 9.065 8.987 8.995 7,844 -0.07(-0.77%)
Feb 06, 2019 9.100 9.109 9.065 9.065 2,264 +0.07(+0.78%)
Feb 05, 2019 9.065 9.065 8.978 8.995 2,751 -0.06(-0.67%)
Feb 04, 2019 8.804 9.056 8.804 9.056 31,208 +0.10(+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.