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, 2017 8.551 8.636 8.466 8.636 5,478 +0.13(+1.50%)
May 30, 2017 8.466 8.551 8.466 8.508 8,015 -0.12(-1.38%)
May 26, 2017 8.466 8.627 8.466 8.627 4,478 -0.05(-0.54%)
May 25, 2017 8.551 8.678 8.508 8.674 4,441 +0.12(+1.44%)
May 24, 2017 8.657 8.657 8.508 8.551 5,038 -0.04(-0.50%)
May 23, 2017 8.678 8.678 8.551 8.593 6,345 -0.08(-0.98%)
May 22, 2017 8.593 8.678 8.508 8.678 8,581 +0.04(+0.49%)
May 19, 2017 8.551 8.721 8.551 8.636 1,593 +0.13(+1.50%)
May 18, 2017 8.593 8.593 8.508 8.508 3,882 -0.10(-1.14%)
May 17, 2017 8.593 8.636 8.593 8.606 11,294 -0.10(-1.12%)
May 16, 2017 8.593 8.704 8.593 8.704 3,066 +0.07(+0.79%)
May 15, 2017 8.593 8.636 8.593 8.636 8,233 +0.00(+0.00%)
May 12, 2017 8.721 8.721 8.636 8.636 3,019 -0.00(-0.00%)
May 11, 2017 8.721 8.721 8.593 8.636 1,583 +0.13(+1.50%)
May 10, 2017 8.699 8.699 8.508 8.508 429 -0.18(-2.06%)
May 09, 2017 8.687 8.687 8.687 8.687 5,125 +0.00(+0.00%)
May 08, 2017 8.687 8.687 8.687 8.687 1,083 +0.08(+0.99%)
May 05, 2017 8.644 8.687 8.602 8.602 6,935 +0.04(+0.50%)
May 04, 2017 8.560 8.560 8.517 8.560 21,850 +0.00(+0.05%)
May 03, 2017 8.687 8.687 8.475 8.555 13,392 -0.02(-0.26%)
May 02, 2017 8.560 8.670 8.560 8.578 15,507 +0.06(+0.71%)
May 01, 2017 8.503 8.517 8.475 8.517 5,424 -0.04(-0.50%)
Apr 28, 2017 8.560 8.560 8.560 8.560 2,420 +0.00(+0.00%)
Apr 27, 2017 8.560 8.560 8.560 8.560 1,305 +0.01(+0.10%)
Apr 26, 2017 8.559 8.559 8.551 8.551 1,394 -0.08(-0.98%)
Apr 25, 2017 8.602 8.666 8.602 8.636 7,934 +0.03(+0.33%)
Apr 24, 2017 8.602 8.607 8.432 8.607 2,485 -0.08(-0.91%)
Apr 21, 2017 8.602 8.814 8.602 8.687 2,754 +0.10(+1.18%)
Apr 20, 2017 8.675 8.675 8.585 8.585 4,549 -0.02(-0.20%)
Apr 19, 2017 8.602 8.602 8.496 8.602 25,570 +0.04(+0.50%)
Apr 17, 2017 8.560 8.560 8.560 0 +0.00(+0.00%)
Apr 13, 2017 8.663 8.663 8.560 8.560 5,204 -0.08(-0.98%)
Apr 12, 2017 8.602 8.649 8.602 8.644 7,885 +0.04(+0.49%)
Apr 11, 2017 8.560 8.687 8.560 8.602 5,348 +0.00(+0.00%)
Apr 10, 2017 8.602 8.644 8.602 8.602 1,028 +0.08(+1.00%)
Apr 07, 2017 8.517 8.517 8.517 8.517 228 +0.04(+0.50%)
Apr 06, 2017 8.475 8.475 8.475 8.475 1,448 +0.04(+0.50%)
Apr 05, 2017 8.602 8.644 8.432 8.432 9,476 -0.23(-2.69%)
Apr 04, 2017 8.666 8.666 8.666 8.666 154 -0.02(-0.24%)
Apr 03, 2017 8.644 8.729 8.644 8.687 3,036 +0.04(+0.49%)
Mar 31, 2017 8.687 8.687 8.623 8.644 5,188 +0.00(+0.00%)
Mar 30, 2017 8.602 8.644 8.560 8.644 10,756 +0.08(+0.99%)
Mar 29, 2017 8.687 8.771 8.560 8.560 17,082 -0.11(-1.31%)
Mar 28, 2017 8.644 8.729 8.644 8.673 5,464 +0.16(+1.83%)
Mar 27, 2017 8.479 8.615 8.263 8.517 7,819 +0.04(+0.50%)
Mar 24, 2017 8.305 8.475 8.093 8.475 4,413 +0.08(+1.01%)
Mar 23, 2017 8.432 8.432 8.390 8.390 1,602 +0.00(+0.00%)
Mar 22, 2017 8.390 8.390 8.390 8.390 1,944 -0.04(-0.50%)
Mar 21, 2017 8.602 8.602 8.432 8.432 18,036 -0.21(-2.45%)
Mar 17, 2017 8.644 8.644 8.644 16 +0.06(+0.74%)
Mar 16, 2017 8.742 8.742 8.560 8.581 3,425 -0.23(-2.65%)
Mar 15, 2017 8.814 8.899 8.814 8.814 2,346 +0.19(+2.17%)
Mar 14, 2017 8.538 8.626 8.538 8.626 1,793 +0.11(+1.28%)
Mar 13, 2017 8.729 8.729 8.517 8.517 2,022 -0.17(-1.95%)
Mar 10, 2017 8.729 8.742 8.560 8.687 3,511 +0.00(+0.00%)
Mar 09, 2017 8.644 8.687 8.644 8.687 2,190 -0.25(-2.84%)
Mar 08, 2017 8.475 8.941 8.475 8.941 960 +0.47(+5.50%)
Mar 07, 2017 8.899 8.983 8.178 8.475 13,463 -0.34(-3.85%)
Mar 06, 2017 8.941 8.941 8.814 8.814 830 -0.08(-0.95%)
Mar 03, 2017 8.814 8.899 8.814 8.899 305 -0.02(-0.23%)
Mar 02, 2017 8.942 8.983 8.873 8.919 3,257 +0.11(+1.20%)
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.