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

Community West Bank (NQ: CWBC )

17.42 +0.12 (+0.69%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 20, 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, 2019 8.804 8.830 8.804 8.804 4,318 +0.01(+0.10%)
Jan 30, 2019 8.586 8.795 8.586 8.795 6,679 +0.08(+0.90%)
Jan 29, 2019 8.716 8.716 8.716 76 +0.00(+0.00%)
Jan 28, 2019 8.716 8.716 8.716 22 +0.00(+0.00%)
Jan 25, 2019 8.760 8.760 8.629 8.716 39,695 -0.09(-0.99%)
Jan 24, 2019 8.736 8.804 8.736 8.804 3,642 -0.02(-0.19%)
Jan 23, 2019 8.760 8.821 8.760 8.821 1,903 +0.10(+1.20%)
Jan 22, 2019 8.750 8.813 8.716 8.716 1,264 -0.08(-0.94%)
Jan 18, 2019 8.542 8.847 8.542 8.799 9,292 +0.17(+1.97%)
Jan 17, 2019 8.716 8.716 8.629 8.629 6,480 -0.09(-1.00%)
Jan 16, 2019 8.804 8.804 8.716 8.716 419 -0.04(-0.50%)
Jan 15, 2019 8.760 8.760 8.760 8.760 1,001 +0.04(+0.50%)
Jan 14, 2019 8.760 8.760 8.716 8.716 6,307 -0.04(-0.50%)
Jan 11, 2019 8.917 8.917 8.760 8.760 6,309 +0.00(+0.00%)
Jan 10, 2019 8.908 8.934 8.760 8.760 1,392 -0.13(-1.47%)
Jan 09, 2019 8.890 8.890 8.891 244 +0.00(+0.00%)
Jan 08, 2019 8.922 8.934 8.830 8.890 3,199 -0.04(-0.39%)
Jan 07, 2019 8.926 8.926 8.926 37 +0.00(+0.00%)
Jan 04, 2019 8.725 8.926 8.716 8.926 3,900 +0.21(+2.40%)
Jan 03, 2019 8.725 8.725 8.716 8.716 883 +0.17(+2.04%)
Jan 02, 2019 8.515 8.542 8.515 8.542 466 -0.20(-2.29%)
Dec 31, 2018 8.926 8.926 8.315 8.743 2,409 +0.24(+2.87%)
Dec 28, 2018 8.690 8.891 8.228 8.499 13,308 -0.17(-1.91%)
Dec 27, 2018 8.751 9.100 8.629 8.664 32,381 -0.10(-1.09%)
Dec 26, 2018 9.056 9.056 8.760 8.760 3,823 -0.17(-1.95%)
Dec 24, 2018 8.934 9.239 8.934 8.934 5,506 +0.04(+0.49%)
Dec 21, 2018 8.716 9.100 8.716 8.891 17,438 -0.09(-0.97%)
Dec 20, 2018 8.934 9.023 8.934 8.978 2,842 -0.04(-0.50%)
Dec 19, 2018 9.023 9.023 9.023 9.023 487 -0.13(-1.41%)
Dec 18, 2018 9.152 9.152 9.152 9.152 698 -0.15(-1.59%)
Dec 17, 2018 9.266 9.300 9.196 9.300 4,711 +0.02(+0.19%)
Dec 14, 2018 9.239 9.414 9.152 9.283 41,645 +0.10(+1.04%)
Dec 13, 2018 9.370 9.527 9.130 9.187 10,050 -0.01(-0.09%)
Dec 12, 2018 9.196 9.213 9.196 9.196 6,899 -0.07(-0.75%)
Dec 11, 2018 9.283 9.579 9.205 9.266 30,318 -0.01(-0.16%)
Dec 10, 2018 9.239 9.280 9.239 9.280 605 -0.26(-2.77%)
Dec 07, 2018 9.544 9.544 9.536 9.544 12,275 +0.26(+2.82%)
Dec 06, 2018 9.239 9.771 9.239 9.283 4,092 +0.04(+0.47%)
Dec 04, 2018 9.239 9.239 9.239 9.239 3,097 -0.03(-0.28%)
Dec 03, 2018 9.239 10.24 9.239 9.266 48,012 -0.06(-0.65%)
Nov 30, 2018 9.161 9.370 9.161 9.327 8,030 +0.00(+0.00%)
Nov 29, 2018 35 +0.00(+0.00%)
Nov 28, 2018 9.161 9.315 9.161 9.239 2,926 +0.17(+1.83%)
Nov 27, 2018 9.152 9.196 9.065 9.074 27,565 -0.82(-8.32%)
Nov 26, 2018 9.144 9.897 9.144 9.897 50,037 +0.85(+9.39%)
Nov 23, 2018 8.978 9.048 8.978 9.048 13,767 +0.06(+0.68%)
Nov 21, 2018 8.987 8.987 8.987 0 -0.01(-0.10%)
Nov 20, 2018 9.335 9.335 8.952 8.995 8,186 -0.16(-1.72%)
Nov 19, 2018 9.286 9.492 9.152 9.152 12,950 -0.37(-3.89%)
Nov 16, 2018 9.523 9.523 9.523 9.523 114 +0.32(+3.46%)
Nov 15, 2018 9.327 9.588 9.196 9.205 14,302 -0.21(-2.22%)
Nov 14, 2018 9.414 9.414 9.414 100 +0.04(+0.47%)
Nov 13, 2018 9.283 9.370 9.283 9.370 12,079 +0.00(+0.00%)
Nov 12, 2018 9.544 9.544 9.370 9.370 449 -0.27(-2.79%)
Nov 09, 2018 9.640 9.640 9.639 80 -0.00(-0.01%)
Nov 08, 2018 10.09 10.09 9.640 9.640 743 +0.44(+4.82%)
Nov 07, 2018 9.197 9.197 9.197 8 +0.00(+0.00%)
Nov 06, 2018 9.197 9.197 9.197 2 +0.00(+0.00%)
Nov 05, 2018 9.370 9.370 9.197 9.197 6,076 -0.17(-1.85%)
Nov 02, 2018 9.370 9.370 9.370 9.370 230 -0.17(-1.82%)
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.