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 (%)
Nov 30, 2017 8.875 8.918 8.875 8.918 5,417 -0.04(-0.48%)
Nov 29, 2017 8.875 8.961 8.875 8.961 4,134 +0.04(+0.48%)
Nov 28, 2017 8.832 8.918 8.789 8.918 19,951 +0.09(+0.97%)
Nov 27, 2017 9.003 9.003 8.832 8.832 1,625 -0.17(-1.90%)
Nov 24, 2017 9.003 9.003 8.918 9.003 1,353 +0.04(+0.48%)
Nov 21, 2017 9.003 9.003 8.961 8.961 2 -0.04(-0.48%)
Nov 17, 2017 9.003 9.003 9.003 78 +0.08(+0.86%)
Nov 15, 2017 8.926 8.926 8.926 2 -0.08(-0.86%)
Nov 14, 2017 8.789 9.003 8.789 9.003 6,755 +0.00(+0.00%)
Nov 13, 2017 8.961 9.003 8.961 9.003 3,179 +0.21(+2.34%)
Nov 10, 2017 8.798 8.798 8.798 8.798 478 -0.09(-0.96%)
Nov 09, 2017 8.798 8.883 8.798 8.883 266 -0.04(-0.48%)
Nov 08, 2017 9.011 9.029 8.883 8.926 5,102 -0.09(-0.95%)
Nov 07, 2017 8.883 9.011 8.883 9.011 6,490 +0.13(+1.44%)
Nov 06, 2017 8.883 8.883 8.883 8.883 529 -0.06(-0.67%)
Nov 03, 2017 8.892 8.943 8.892 8.943 528 +0.06(+0.68%)
Nov 02, 2017 8.908 8.926 8.883 8.883 755 +0.00(+0.00%)
Nov 01, 2017 8.840 8.917 8.840 8.883 1,365 -0.04(-0.48%)
Oct 31, 2017 8.926 8.926 8.926 8.926 1,522 +0.09(+0.97%)
Oct 30, 2017 8.840 8.840 8.840 8.840 4,905 -0.04(-0.48%)
Oct 27, 2017 8.798 8.883 8.798 8.883 6,559 +0.00(+0.00%)
Oct 26, 2017 8.883 8.883 8.883 8.883 176 +0.00(+0.00%)
Oct 25, 2017 8.883 8.883 8.883 8.883 458 +0.00(+0.00%)
Oct 24, 2017 8.883 8.926 8.883 8.883 1,176 +0.00(+0.00%)
Oct 23, 2017 9.011 9.011 8.883 8.883 2,243 -0.09(-0.95%)
Oct 20, 2017 8.883 9.092 8.883 8.968 7,930 +0.04(+0.48%)
Oct 19, 2017 8.926 8.926 8.926 8.926 183 +0.00(+0.00%)
Oct 18, 2017 8.926 8.926 8.883 8.926 1,079 +0.04(+0.48%)
Oct 17, 2017 8.883 8.883 8.883 8.883 202 +0.00(+0.00%)
Oct 16, 2017 8.883 8.883 8.883 8.883 805 +0.00(+0.00%)
Oct 13, 2017 8.887 8.887 8.883 8.883 5,264 +0.00(+0.00%)
Oct 12, 2017 8.860 8.926 8.860 8.883 2,144 +0.00(+0.00%)
Oct 11, 2017 8.883 8.883 8.883 8.883 922 +0.00(+0.00%)
Oct 10, 2017 8.926 8.926 8.845 8.883 4,453 +0.00(+0.00%)
Oct 09, 2017 8.883 8.883 8.883 8.883 1,545 +0.00(+0.00%)
Oct 06, 2017 8.840 8.883 8.840 8.883 1,829 +0.08(+0.92%)
Oct 04, 2017 8.802 8.802 8.802 213 +0.00(+0.05%)
Oct 03, 2017 8.798 8.926 8.798 8.798 1,163 -0.01(-0.10%)
Oct 02, 2017 8.968 8.968 8.798 8.806 14,879 -0.08(-0.86%)
Sep 28, 2017 8.883 8.883 8.883 189 +0.00(+0.00%)
Sep 27, 2017 8.840 8.926 8.840 8.883 2,658 +0.04(+0.48%)
Sep 25, 2017 8.840 8.840 8.840 139 -0.09(-0.96%)
Sep 22, 2017 8.900 8.926 8.840 8.926 712 +0.08(+0.90%)
Sep 19, 2017 8.846 8.846 8.846 0 -0.02(-0.18%)
Sep 18, 2017 8.755 8.883 8.755 8.862 1,968 +0.06(+0.73%)
Sep 15, 2017 8.798 8.862 8.798 8.798 1,080 +0.00(+0.00%)
Sep 14, 2017 8.798 8.840 8.798 8.798 3,934 -0.13(-1.44%)
Sep 13, 2017 8.926 8.926 8.926 8.926 2,316 +0.09(+0.97%)
Sep 12, 2017 8.789 8.840 8.755 8.840 7,125 +0.04(+0.49%)
Sep 11, 2017 8.755 8.798 8.755 8.798 2,458 +0.00(+0.00%)
Sep 08, 2017 8.755 8.798 8.755 8.798 1,410 +0.04(+0.44%)
Sep 07, 2017 8.793 8.798 8.755 8.759 4,323 +0.00(+0.05%)
Sep 06, 2017 8.755 8.755 8.755 8.755 1,219 -0.08(-0.87%)
Sep 05, 2017 8.832 8.832 8.832 8.832 458 +0.12(+1.38%)
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.