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

Community West Bank (NQ: CWBC )

16.92 -0.17 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2003 6.855 6.977 6.571 6.571 5,546 -0.17(-2.54%)
Oct 30, 2003 6.743 6.743 6.743 6.743 246 -0.10(-1.52%)
Oct 29, 2003 6.620 6.847 6.612 6.846 5,300 +0.23(+3.55%)
Oct 28, 2003 6.604 6.612 6.555 6.612 19,352 +0.06(+0.87%)
Oct 27, 2003 6.896 6.896 6.547 6.555 11,833 +0.06(+1.00%)
Oct 24, 2003 6.401 6.490 6.328 6.490 3,451 +0.00(+0.00%)
Oct 23, 2003 6.304 6.490 6.157 6.490 17,133 +0.20(+3.23%)
Oct 22, 2003 6.279 6.287 6.141 6.287 7,272 +0.19(+3.20%)
Oct 21, 2003 6.222 6.222 6.093 6.093 1,355 -0.06(-1.04%)
Oct 20, 2003 6.287 6.287 6.157 6.157 1,355 +0.07(+1.19%)
Oct 17, 2003 6.003 6.377 5.801 6.085 11,685 +0.14(+2.32%)
Oct 16, 2003 5.947 5.947 5.947 5.947 0 +0.00(+0.00%)
Oct 15, 2003 5.947 5.947 5.947 5.947 493 -0.14(-2.27%)
Oct 14, 2003 6.052 6.085 6.051 6.085 2,588 +0.06(+0.96%)
Oct 13, 2003 6.028 6.028 6.027 6.027 406 -0.04(-0.68%)
Oct 10, 2003 5.817 6.085 5.817 6.068 5,916 +0.24(+4.03%)
Oct 09, 2003 5.760 5.833 5.752 5.833 12,202 +0.07(+1.27%)
Oct 08, 2003 5.760 5.760 5.760 5.760 369 -0.08(-1.39%)
Oct 07, 2003 5.850 5.850 5.687 5.841 4,067 +0.08(+1.39%)
Oct 06, 2003 5.679 5.761 5.678 5.761 1,725 +0.08(+1.44%)
Oct 03, 2003 5.557 5.874 5.557 5.679 360,543 +0.08(+1.45%)
Oct 02, 2003 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Oct 01, 2003 5.663 5.679 5.598 5.598 6,902 -0.08(-1.43%)
Sep 30, 2003 5.703 5.720 5.679 5.679 4,314 -0.02(-0.28%)
Sep 29, 2003 5.720 5.744 5.687 5.695 5,916 -0.06(-1.13%)
Sep 26, 2003 5.687 5.760 5.687 5.760 7,149 +0.07(+1.28%)
Sep 25, 2003 5.687 5.687 5.687 5.687 0 +0.00(+0.00%)
Sep 24, 2003 5.687 5.687 5.687 5.687 739 -0.02(-0.43%)
Sep 23, 2003 5.711 5.711 5.687 5.711 2,095 -0.05(-0.85%)
Sep 22, 2003 5.687 5.760 5.679 5.760 3,081 -0.04(-0.69%)
Sep 19, 2003 5.760 5.801 5.760 5.800 1,355 -0.00(-0.01%)
Sep 18, 2003 5.801 5.801 5.801 5.801 246 -0.03(-0.56%)
Sep 17, 2003 5.833 5.833 5.833 5.833 123 +0.00(+0.00%)
Sep 16, 2003 5.833 5.833 5.833 5.833 369 +0.00(+0.01%)
Sep 15, 2003 5.841 5.841 5.760 5.832 1,355 -0.01(-0.15%)
Sep 12, 2003 5.687 5.841 5.638 5.841 10,847 +0.28(+5.11%)
Sep 11, 2003 5.436 5.955 5.363 5.557 21,447 +0.15(+2.70%)
Sep 10, 2003 5.411 5.436 5.411 5.411 2,218 +0.05(+0.91%)
Sep 09, 2003 5.363 5.363 5.363 5.363 616 -0.07(-1.34%)
Sep 08, 2003 5.322 5.436 5.322 5.436 2,588 +0.02(+0.45%)
Sep 05, 2003 5.404 5.411 5.305 5.411 2,711 +0.04(+0.76%)
Sep 04, 2003 5.427 5.468 5.281 5.371 4,807 +0.06(+1.22%)
Sep 03, 2003 5.354 5.354 5.273 5.306 3,697 +0.03(+0.62%)
Sep 02, 2003 5.371 5.371 5.273 5.273 2,588 +0.00(+0.00%)
Aug 29, 2003 5.273 5.273 5.273 5.273 2,218 +0.00(+0.00%)
Aug 28, 2003 5.281 5.281 5.273 5.273 5,053 -0.01(-0.15%)
Aug 27, 2003 5.281 5.304 5.273 5.281 1,725 +0.01(+0.15%)
Aug 26, 2003 5.346 5.346 5.273 5.273 2,465 -0.07(-1.38%)
Aug 25, 2003 5.411 5.411 5.347 5.347 246 -0.12(-2.21%)
Aug 22, 2003 5.476 5.476 5.468 5.468 3,697 +0.00(+0.00%)
Aug 21, 2003 5.387 5.468 5.387 5.468 3,204 +0.09(+1.66%)
Aug 20, 2003 5.346 5.387 5.346 5.379 5,053 +0.05(+0.91%)
Aug 19, 2003 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Aug 18, 2003 5.314 5.443 5.314 5.330 9,121 +0.06(+1.08%)
Aug 15, 2003 5.330 5.330 5.273 5.273 2,711 +0.00(+0.00%)
Aug 14, 2003 5.273 5.273 5.273 5.273 4,437 +0.00(+0.00%)
Aug 13, 2003 5.273 5.298 5.273 5.273 5,177 +0.00(+0.00%)
Aug 12, 2003 5.306 5.306 5.273 5.273 3,328 -0.03(-0.61%)
Aug 11, 2003 5.306 5.306 5.306 5.306 0 +0.00(+0.00%)
Aug 08, 2003 5.306 5.306 5.306 5.306 123 -0.01(-0.15%)
Aug 07, 2003 5.460 5.460 5.314 5.314 3,821 +0.02(+0.46%)
Aug 06, 2003 5.354 5.573 5.290 5.290 13,682 -0.15(-2.69%)
Aug 05, 2003 5.436 5.436 5.436 5.436 0 +0.00(+0.00%)
Aug 04, 2003 5.436 5.436 5.436 5.436 0 +0.00(+0.00%)
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.