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

Community West Bank (NQ: CWBC )

17.37 +0.88 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 8.192 8.361 8.192 8.361 7,599 +0.13(+1.54%)
Jan 30, 2017 8.192 8.239 8.066 8.235 2,654 +0.17(+2.09%)
Jan 27, 2017 8.066 8.150 8.066 8.066 10,009 +0.00(+0.00%)
Jan 26, 2017 8.150 8.235 8.066 8.066 37,371 +0.00(+0.00%)
Jan 25, 2017 8.023 8.066 8.023 8.066 1,799 +0.00(+0.05%)
Jan 24, 2017 7.981 8.066 7.981 8.062 7,274 +0.06(+0.73%)
Jan 23, 2017 8.003 8.003 8.003 8.003 143 +0.23(+3.00%)
Jan 20, 2017 8.066 8.066 7.770 7.770 22,239 -0.04(-0.54%)
Jan 19, 2017 7.897 7.897 7.812 7.812 5,548 +0.08(+1.09%)
Jan 18, 2017 7.855 7.855 7.702 7.728 3,065 -0.30(-3.68%)
Jan 17, 2017 8.066 8.066 8.024 8.024 4,745 -0.04(-0.52%)
Jan 13, 2017 8.066 8.066 8.066 0 +0.00(+0.00%)
Jan 12, 2017 8.066 8.066 8.024 8.066 1,438 +0.00(+0.00%)
Jan 11, 2017 8.024 8.066 8.024 8.066 615 +0.04(+0.53%)
Jan 10, 2017 8.062 8.066 8.024 8.024 1,129 +0.00(+0.00%)
Jan 09, 2017 7.812 8.066 7.796 8.024 3,130 +0.29(+3.71%)
Jan 06, 2017 7.728 7.736 7.728 7.736 771 -0.07(-0.92%)
Jan 05, 2017 7.897 7.897 7.808 7.808 1,174 -0.09(-1.13%)
Jan 04, 2017 7.939 8.024 7.897 7.897 9,954 -0.13(-1.58%)
Jan 03, 2017 7.939 8.024 7.939 8.024 2,610 +0.22(+2.83%)
Dec 30, 2016 7.803 7.803 7.803 0 +0.01(+0.14%)
Dec 29, 2016 7.939 7.961 7.792 7.792 1,361 -0.15(-1.85%)
Dec 28, 2016 8.150 8.150 7.728 7.939 5,209 +0.21(+2.73%)
Dec 27, 2016 7.728 7.728 7.728 7.728 165 +0.04(+0.55%)
Dec 23, 2016 7.686 7.686 7.686 0 -0.04(-0.55%)
Dec 21, 2016 7.728 7.728 7.728 55 -0.25(-3.17%)
Dec 20, 2016 7.855 8.150 7.855 7.981 2,842 +0.19(+2.37%)
Dec 19, 2016 7.663 7.796 7.663 7.796 2,585 +0.07(+0.88%)
Dec 16, 2016 7.728 7.770 7.728 7.728 2,440 +0.04(+0.55%)
Dec 15, 2016 7.770 7.770 7.686 7.686 551 -0.13(-1.62%)
Dec 14, 2016 7.728 7.812 7.601 7.812 1,591 +0.08(+1.09%)
Dec 13, 2016 7.855 7.855 7.728 7.728 2,767 -0.08(-1.08%)
Dec 12, 2016 7.939 7.939 7.728 7.812 3,739 -0.13(-1.60%)
Dec 09, 2016 8.108 8.108 7.939 7.939 1,752 +0.00(+0.00%)
Dec 08, 2016 7.981 7.981 7.855 7.939 2,216 -0.04(-0.53%)
Dec 07, 2016 8.150 8.150 7.981 7.981 1,887 -0.08(-1.05%)
Dec 06, 2016 7.981 8.150 7.981 8.066 2,465 +0.04(+0.53%)
Dec 05, 2016 8.150 8.150 8.007 8.024 774 -0.07(-0.93%)
Dec 02, 2016 7.990 8.150 7.990 8.098 1,681 +0.03(+0.41%)
Dec 01, 2016 8.235 8.235 8.002 8.066 4,500 -0.17(-2.05%)
Nov 30, 2016 8.306 8.404 8.192 8.235 2,145 +0.00(+0.00%)
Nov 29, 2016 8.111 8.319 8.024 8.235 6,373 +0.21(+2.63%)
Nov 28, 2016 7.728 8.024 7.652 8.024 9,399 +0.34(+4.40%)
Nov 25, 2016 7.728 7.728 7.479 7.686 1,007 -0.02(-0.22%)
Nov 23, 2016 7.703 7.703 7.703 0 +0.44(+6.05%)
Nov 22, 2016 7.981 7.981 7.221 7.263 7,104 -0.59(-7.53%)
Nov 21, 2016 7.962 7.981 7.728 7.855 9,302 +0.30(+3.91%)
Nov 18, 2016 7.171 7.559 7.171 7.559 3,389 +0.38(+5.29%)
Nov 17, 2016 7.095 7.179 7.095 7.179 46,673 +0.09(+1.22%)
Nov 16, 2016 7.137 7.179 7.093 7.093 5,920 -0.04(-0.50%)
Nov 15, 2016 7.095 7.175 7.095 7.128 10,131 +0.03(+0.48%)
Nov 14, 2016 7.010 7.095 7.010 7.095 2,444 -0.04(-0.53%)
Nov 11, 2016 7.133 7.133 7.133 7.133 1,224 +0.17(+2.43%)
Nov 10, 2016 6.964 6.964 6.964 6.964 237 +0.09(+1.26%)
Nov 08, 2016 6.877 6.877 6.877 48 -0.10(-1.47%)
Nov 07, 2016 7.056 7.056 6.770 6.980 9,165 -0.12(-1.72%)
Nov 04, 2016 7.022 7.102 6.896 7.102 81,950 +0.12(+1.75%)
Nov 03, 2016 6.896 6.980 6.896 6.980 3,887 +0.08(+1.22%)
Nov 02, 2016 6.896 6.896 6.896 6.896 523 +0.04(+0.61%)
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.