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

Community West Bank (NQ: CWBC )

17.16 +0.05 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2002 3.910 4.032 3.910 4.032 15,654 +0.02(+0.40%)
May 28, 2002 3.967 4.016 3.967 4.016 61,261 +0.05(+1.23%)
May 27, 2002 3.967 4.016 3.967 3.967 62,987 +0.00(+0.00%)
May 24, 2002 3.967 4.016 3.967 3.967 62,987 +0.01(+0.20%)
May 23, 2002 4.138 4.219 3.951 3.959 28,966 -0.10(-2.40%)
May 22, 2002 4.039 4.454 4.039 4.056 7,519 +0.18(+4.60%)
May 21, 2002 3.902 3.925 3.854 3.878 10,107 -0.02(-0.62%)
May 20, 2002 3.902 3.902 3.902 3.902 29,583 +0.00(+0.00%)
May 17, 2002 4.056 4.056 3.902 3.902 11,709 -0.15(-3.80%)
May 16, 2002 3.970 4.138 3.862 4.056 4,560 +0.12(+3.08%)
May 15, 2002 4.048 4.048 3.935 3.935 5,546 +0.07(+1.90%)
May 14, 2002 12.21 12.21 3.862 3.862 5,670 -0.19(-4.80%)
May 13, 2002 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
May 10, 2002 3.975 4.300 3.797 4.056 85,667 +0.19(+5.04%)
May 09, 2002 3.805 3.862 3.797 3.862 32,418 -0.08(-1.96%)
May 08, 2002 3.772 3.939 3.772 3.939 43,634 +0.17(+4.41%)
May 07, 2002 3.772 3.774 3.772 3.772 3,821 -0.04(-1.06%)
May 06, 2002 3.749 3.813 3.748 3.813 13,065 +0.00(+0.00%)
May 03, 2002 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
May 02, 2002 3.813 3.813 3.813 3.813 3,697 +0.08(+2.17%)
May 01, 2002 3.734 3.734 3.732 3.732 8,505 -0.08(-2.13%)
Apr 30, 2002 3.732 3.813 3.732 3.813 45,607 +0.08(+2.17%)
Apr 29, 2002 3.732 3.733 3.732 3.732 3,081 +0.00(+0.00%)
Apr 26, 2002 3.772 3.772 3.732 3.732 9,861 -0.05(-1.29%)
Apr 25, 2002 3.772 3.813 3.732 3.781 30,322 -0.02(-0.43%)
Apr 24, 2002 3.691 3.797 3.691 3.797 17,256 +0.11(+2.86%)
Apr 23, 2002 3.699 3.854 3.691 3.691 14,544 -0.08(-2.15%)
Apr 22, 2002 3.772 3.772 3.772 3.772 1,232 +0.00(+0.00%)
Apr 19, 2002 3.651 3.772 3.651 3.772 20,091 +0.12(+3.33%)
Apr 18, 2002 3.651 3.862 3.651 3.651 23,789 -0.02(-0.66%)
Apr 17, 2002 3.675 3.675 3.675 3.675 123 +0.00(+0.00%)
Apr 16, 2002 3.651 3.675 3.651 3.675 10,354 +0.02(+0.67%)
Apr 15, 2002 3.659 3.691 3.651 3.651 8,874 -0.04(-1.10%)
Apr 12, 2002 3.652 3.691 3.651 3.691 3,821 -0.08(-2.15%)
Apr 11, 2002 3.772 3.772 3.772 3.772 0 +0.00(+0.00%)
Apr 10, 2002 3.691 3.772 3.610 3.772 117,345 +0.12(+3.33%)
Apr 09, 2002 3.651 3.651 3.651 3.651 60,398 +0.04(+1.12%)
Apr 08, 2002 3.651 3.651 3.610 3.610 17,380 +0.00(+0.00%)
Apr 05, 2002 3.610 3.799 3.610 3.610 24,652 +0.00(+0.00%)
Apr 04, 2002 3.610 3.614 3.610 3.610 6,656 +0.00(+0.00%)
Apr 03, 2002 3.610 3.610 3.610 3.610 1,232 +0.00(+0.00%)
Apr 02, 2002 3.610 3.610 3.610 3.610 1,848 +0.00(+0.00%)
Apr 01, 2002 3.732 3.732 3.610 3.610 616 -0.12(-3.26%)
Mar 29, 2002 3.910 4.016 3.732 3.732 16,640 +0.00(+0.00%)
Mar 28, 2002 3.910 4.016 3.732 3.732 16,640 -0.28(-7.07%)
Mar 27, 2002 4.016 4.016 4.016 4.016 0 +0.00(+0.00%)
Mar 26, 2002 4.016 4.016 4.016 4.016 0 +0.00(+0.00%)
Mar 25, 2002 3.959 4.016 3.959 4.016 3,204 +0.04(+1.02%)
Mar 22, 2002 4.016 4.056 3.975 3.975 9,861 +0.16(+4.26%)
Mar 21, 2002 3.935 4.170 3.813 3.813 37,102 -0.12(-3.09%)
Mar 20, 2002 3.643 3.935 3.643 3.935 2,958 +0.41(+11.48%)
Mar 19, 2002 3.529 3.529 3.529 3.529 246 -0.04(-1.13%)
Mar 18, 2002 3.488 3.570 3.488 3.570 6,532 +0.00(+0.00%)
Mar 15, 2002 3.448 3.570 3.448 3.570 91,091 +0.10(+2.80%)
Mar 14, 2002 3.310 3.488 3.310 3.472 63,110 +0.15(+4.39%)
Mar 13, 2002 3.407 3.407 3.318 3.326 87,269 -0.04(-1.21%)
Mar 12, 2002 3.245 3.367 3.245 3.367 739 +0.16(+5.06%)
Mar 11, 2002 3.318 3.367 3.205 3.205 19,598 -0.12(-3.66%)
Mar 08, 2002 3.367 3.367 3.326 3.326 25,885 -0.04(-1.21%)
Mar 07, 2002 3.367 3.367 3.326 3.367 45,360 +0.00(+0.00%)
Mar 06, 2002 3.326 3.367 3.326 3.367 15,284 +0.04(+1.22%)
Mar 05, 2002 3.367 3.432 3.326 3.326 78,641 -0.04(-1.21%)
Mar 04, 2002 3.367 3.367 3.367 3.367 8,258 -0.00(-0.02%)
Mar 01, 2002 3.367 3.464 3.367 3.368 5,916 -0.06(-1.87%)
Feb 28, 2002 3.407 3.432 3.407 3.432 1,848 +0.02(+0.71%)
Feb 27, 2002 3.407 3.407 3.407 3.407 2,835 +0.08(+2.44%)
Feb 26, 2002 3.448 3.448 3.326 3.326 13,928 -0.20(-5.75%)
Feb 25, 2002 3.448 3.529 3.448 3.529 25,392 +0.28(+8.75%)
Feb 22, 2002 3.651 3.691 3.245 3.245 8,998 -0.53(-13.98%)
Feb 21, 2002 3.813 3.813 3.448 3.772 20,215 -0.04(-1.06%)
Feb 20, 2002 3.935 3.935 3.813 3.813 6,902 -0.12(-3.09%)
Feb 19, 2002 3.894 3.935 3.894 3.935 41,416 +0.00(+0.00%)
Feb 18, 2002 4.259 4.300 3.813 3.935 35,499 +0.00(+0.00%)
Feb 15, 2002 4.259 4.300 3.813 3.935 35,499 -0.28(-6.73%)
Feb 14, 2002 4.284 4.300 4.219 4.219 16,517 -0.06(-1.52%)
Feb 13, 2002 4.284 4.284 4.284 4.284 0 +0.00(+0.00%)
Feb 12, 2002 4.300 4.300 4.284 4.284 1,232 -0.06(-1.31%)
Feb 11, 2002 4.308 4.340 4.300 4.340 8,258 +0.03(+0.75%)
Feb 08, 2002 4.308 4.308 4.308 4.308 123 -0.03(-0.75%)
Feb 07, 2002 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Feb 06, 2002 4.340 4.340 4.340 4.340 739 -0.04(-0.93%)
Feb 05, 2002 4.430 4.462 4.381 4.381 13,558 -0.08(-1.82%)
Feb 04, 2002 4.462 4.543 4.421 4.462 76,176 +0.00(+0.00%)
Feb 01, 2002 4.462 4.511 4.462 4.462 9,367 +0.01(+0.18%)
Jan 31, 2002 4.454 4.543 4.454 4.454 31,308 +0.01(+0.18%)
Jan 30, 2002 4.421 4.494 4.421 4.446 16,147 -0.06(-1.26%)
Jan 29, 2002 4.705 4.705 4.421 4.503 31,431 +0.08(+1.83%)
Jan 28, 2002 4.787 4.787 4.421 4.421 35,869 -0.06(-1.45%)
Jan 25, 2002 4.705 4.705 4.486 4.486 25,638 -0.22(-4.66%)
Jan 24, 2002 4.762 4.762 4.705 4.705 21,324 -0.12(-2.52%)
Jan 23, 2002 4.754 4.827 4.747 4.827 16,640 +0.08(+1.71%)
Jan 22, 2002 4.746 4.795 4.746 4.746 11,956 -0.05(-1.02%)
Jan 21, 2002 4.795 4.795 4.795 4.795 0 +0.00(+0.00%)
Jan 18, 2002 4.795 4.795 4.795 4.795 0 +0.00(+0.00%)
Jan 17, 2002 4.827 4.868 4.746 4.795 11,709 +0.01(+0.17%)
Jan 16, 2002 4.746 4.795 4.746 4.787 25,022 +0.04(+0.85%)
Jan 15, 2002 4.762 4.762 4.746 4.746 15,407 +0.00(+0.00%)
Jan 14, 2002 4.868 4.868 4.746 4.746 52,509 +0.00(+0.00%)
Jan 11, 2002 4.746 4.746 4.746 4.746 5,793 +0.00(+0.00%)
Jan 10, 2002 4.787 4.787 4.746 4.746 28,350 -0.12(-2.50%)
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.