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

Community West Bank (NQ: CWBC )

17.09 +0.22 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2008 2.912 2.912 2.912 2.912 0 +0.21(+7.97%)
Dec 30, 2008 3.123 3.245 2.637 2.697 3,811 -0.55(-16.87%)
Dec 26, 2008 3.123 3.245 3.245 3.245 1,602 +0.00(+0.00%)
Dec 24, 2008 3.115 3.245 3.091 3.245 369 +0.08(+2.63%)
Dec 23, 2008 3.162 3.162 3.162 3.162 125 -0.38(-10.61%)
Dec 22, 2008 3.545 3.545 3.537 3.537 246 +0.45(+14.44%)
Dec 19, 2008 3.480 3.480 3.091 3.091 3,355 -0.02(-0.78%)
Dec 17, 2008 3.083 3.115 3.115 3.115 2,465 -0.45(-12.73%)
Dec 16, 2008 3.083 3.570 3.083 3.570 2,216 +0.61(+20.55%)
Dec 15, 2008 3.059 3.083 2.848 2.961 7,395 +0.08(+2.82%)
Dec 12, 2008 2.880 2.880 2.880 2.880 369 -0.50(-14.87%)
Dec 10, 2008 3.042 3.383 3.383 3.383 369 +0.34(+11.20%)
Dec 09, 2008 2.848 3.042 2.839 3.042 14,771 +0.19(+6.84%)
Dec 08, 2008 3.342 3.342 2.848 2.848 4,314 +0.00(+0.00%)
Dec 04, 2008 2.856 2.848 2.848 2.848 1,109 -0.04(-1.40%)
Dec 02, 2008 2.888 2.888 2.888 2.888 0 -0.24(-7.53%)
Dec 01, 2008 3.123 3.123 3.123 3.123 0 +0.00(+0.00%)
Nov 28, 2008 3.123 3.123 3.123 3.123 616 +0.02(+0.79%)
Nov 25, 2008 3.099 3.099 3.099 3.099 123 +0.26(+9.14%)
Nov 21, 2008 2.677 2.839 2.839 2.839 1,972 +0.04(+1.45%)
Nov 20, 2008 2.718 2.799 2.718 2.799 7,775 -0.04(-1.43%)
Nov 19, 2008 2.799 2.849 2.677 2.839 21,150 +0.15(+5.74%)
Nov 18, 2008 2.673 2.685 2.673 2.685 616 +0.25(+10.33%)
Nov 17, 2008 2.434 2.483 2.434 2.434 1,109 +0.00(+0.00%)
Nov 14, 2008 2.726 2.726 2.434 2.434 9,562 -0.28(-10.45%)
Nov 12, 2008 2.718 2.718 2.718 2.718 1,479 -0.12(-4.29%)
Nov 11, 2008 3.083 3.083 2.839 2.840 6,052 -0.18(-5.91%)
Nov 04, 2008 2.839 3.018 3.018 3.018 2,835 -0.63(-17.33%)
Nov 03, 2008 3.651 3.651 3.651 3.651 123 +0.41(+12.50%)
Oct 31, 2008 3.643 3.651 2.783 3.245 3,993 +0.53(+19.40%)
Oct 30, 2008 3.367 3.367 2.637 2.718 27,253 -0.93(-25.56%)
Oct 29, 2008 3.448 3.651 3.448 3.651 1,972 +0.00(+0.00%)
Oct 28, 2008 3.943 3.943 3.651 3.651 862 -0.41(-10.00%)
Oct 27, 2008 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Oct 24, 2008 4.048 4.056 4.048 4.056 1,232 +0.00(+0.00%)
Oct 23, 2008 4.056 4.056 4.056 4.056 123 +0.00(+0.00%)
Oct 22, 2008 3.448 4.056 3.448 4.056 1,602 +0.97(+31.58%)
Oct 17, 2008 3.083 3.083 3.083 3.083 0 +0.00(+0.00%)
Oct 16, 2008 3.286 3.286 3.083 3.083 5,702 -0.24(-7.32%)
Oct 15, 2008 3.326 3.326 3.326 3.326 123 -0.12(-3.53%)
Oct 14, 2008 3.326 3.448 3.326 3.448 2,218 +0.16(+4.94%)
Oct 09, 2008 3.286 3.286 3.286 3.286 246 -0.22(-6.25%)
Oct 08, 2008 3.813 3.813 3.505 3.505 677 +0.06(+1.65%)
Oct 07, 2008 3.448 3.448 3.448 3.448 369 -0.04(-1.16%)
Oct 06, 2008 3.488 3.488 3.488 3.488 369 -0.56(-13.83%)
Oct 03, 2008 4.048 4.048 4.048 4.048 147 -0.18(-4.31%)
Oct 02, 2008 4.259 4.259 4.121 4.231 1,830 -0.23(-5.18%)
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.