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

Community West Bank (NQ: CWBC )

17.30 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2016 6.153 6.279 6.145 6.279 8,427 +0.14(+2.32%)
May 27, 2016 6.178 6.136 6.136 6.136 4,539 -0.02(-0.27%)
May 26, 2016 6.153 6.153 6.153 6.153 516 +0.01(+0.14%)
May 25, 2016 6.145 6.187 6.145 6.145 467 -0.01(-0.14%)
May 24, 2016 6.153 6.153 6.153 6.153 1,211 -0.04(-0.68%)
May 23, 2016 6.153 6.195 6.153 6.195 1,669 +0.06(+0.95%)
May 20, 2016 6.136 6.136 6.136 6.136 156 +0.00(+0.00%)
May 18, 2016 6.170 6.136 6.136 6.136 2,747 -0.06(-0.95%)
May 17, 2016 6.195 6.195 6.136 6.195 3,846 +0.02(+0.27%)
May 16, 2016 6.178 6.178 6.136 6.178 7,330 +0.03(+0.41%)
May 13, 2016 6.153 6.153 6.153 6.153 597 +0.00(+0.00%)
May 12, 2016 6.166 6.170 6.153 6.153 1,156 +0.00(+0.00%)
May 11, 2016 6.153 6.153 6.153 6.153 247 +0.02(+0.27%)
May 10, 2016 6.161 6.161 6.128 6.136 15,927 +0.00(+0.07%)
May 09, 2016 6.124 6.141 6.091 6.132 15,713 +0.05(+0.82%)
May 06, 2016 6.151 6.151 6.082 6.082 976 +0.00(+0.00%)
May 05, 2016 6.091 6.091 6.071 6.082 548 -0.01(-0.14%)
May 04, 2016 6.049 6.165 6.049 6.091 4,727 +0.01(+0.14%)
May 03, 2016 5.991 6.091 5.991 6.082 9,982 +0.07(+1.25%)
May 02, 2016 6.016 6.041 5.999 6.007 2,302 -0.04(-0.69%)
Apr 29, 2016 6.007 6.049 6.007 6.049 2,636 +0.03(+0.55%)
Apr 28, 2016 6.041 6.041 6.016 6.016 1,105 +0.07(+1.12%)
Apr 27, 2016 6.041 6.041 5.949 5.949 2,018 -0.07(-1.24%)
Apr 26, 2016 6.024 6.024 6.024 6.024 240 +0.09(+1.54%)
Apr 25, 2016 5.849 5.982 5.849 5.932 2,382 +0.10(+1.71%)
Apr 22, 2016 5.966 5.966 5.832 5.832 540 -0.13(-2.23%)
Apr 21, 2016 5.982 6.032 5.966 5.966 3,858 +0.02(+0.42%)
Apr 20, 2016 5.999 5.999 5.941 5.941 4,093 +0.02(+0.28%)
Apr 19, 2016 5.941 5.966 5.924 5.924 5,390 +0.01(+0.14%)
Apr 18, 2016 5.907 5.957 5.882 5.916 7,850 +0.07(+1.14%)
Apr 15, 2016 5.916 5.999 5.849 5.849 15,852 -0.01(-0.14%)
Apr 14, 2016 5.899 5.907 5.832 5.857 10,881 -0.01(-0.14%)
Apr 13, 2016 5.866 5.916 5.866 5.866 5,097 +0.01(+0.14%)
Apr 12, 2016 5.858 5.858 5.857 5.857 571 +0.02(+0.43%)
Apr 11, 2016 5.849 5.849 5.832 5.832 2,653 -0.02(-0.43%)
Apr 08, 2016 5.849 5.866 5.841 5.857 8,690 +0.02(+0.43%)
Apr 07, 2016 5.832 5.832 5.832 5.832 280 +0.01(+0.23%)
Apr 06, 2016 5.819 5.819 5.819 5.819 309 +0.03(+0.49%)
Apr 05, 2016 5.726 5.874 5.682 5.791 8,870 +0.12(+2.21%)
Apr 04, 2016 5.707 5.716 5.666 5.666 2,310 -0.07(-1.16%)
Apr 01, 2016 5.682 5.732 5.682 5.732 2,408 +0.07(+1.18%)
Mar 31, 2016 5.682 5.682 5.666 5.666 1,068 -0.04(-0.67%)
Mar 30, 2016 5.729 5.729 5.704 5.704 2,874 +0.02(+0.38%)
Mar 29, 2016 5.749 5.749 5.682 5.682 33,085 +0.02(+0.44%)
Mar 28, 2016 5.674 5.707 5.657 5.657 19,497 -0.06(-1.02%)
Mar 24, 2016 5.707 5.716 5.716 5.716 2,400 -0.05(-0.87%)
Mar 23, 2016 5.766 5.766 5.766 5.766 220 +0.06(+1.02%)
Mar 22, 2016 5.791 5.824 5.707 5.707 6,547 -0.14(-2.42%)
Mar 21, 2016 5.849 5.849 5.849 5.849 454 +0.10(+1.74%)
Mar 18, 2016 5.841 5.957 5.666 5.749 94,887 -0.04(-0.72%)
Mar 17, 2016 5.682 5.999 5.682 5.791 23,549 -0.08(-1.42%)
Mar 16, 2016 5.682 5.874 5.666 5.874 9,606 +0.17(+2.92%)
Mar 15, 2016 5.707 5.774 5.707 5.707 4,383 +0.00(+0.00%)
Mar 14, 2016 5.782 5.866 5.666 5.707 68,210 +0.03(+0.44%)
Mar 11, 2016 5.691 5.782 5.657 5.682 6,564 +0.00(+0.00%)
Mar 10, 2016 5.791 5.832 5.657 5.682 9,981 -0.11(-1.87%)
Mar 09, 2016 5.807 5.874 5.749 5.791 14,412 -0.08(-1.42%)
Mar 08, 2016 5.899 5.899 5.874 5.874 24,940 +0.04(+0.71%)
Mar 07, 2016 5.832 5.882 5.716 5.832 56,685 -0.02(-0.29%)
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.