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

Community West Bank (NQ: CWBC )

17.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2015 5.914 5.782 5.782 5.782 2,531 -0.08(-1.41%)
Dec 30, 2015 5.765 5.865 5.765 5.865 6,497 -0.06(-0.98%)
Dec 29, 2015 5.889 5.931 5.844 5.923 5,605 +0.13(+2.29%)
Dec 28, 2015 5.856 5.948 5.790 5.790 3,129 -0.17(-2.92%)
Dec 24, 2015 5.923 5.964 5.964 5.964 4,942 +0.07(+1.27%)
Dec 23, 2015 5.848 5.889 5.777 5.889 5,792 +0.01(+0.14%)
Dec 22, 2015 5.811 5.881 5.800 5.881 1,458 +0.00(+0.00%)
Dec 21, 2015 5.782 5.881 5.724 5.881 4,908 +0.01(+0.14%)
Dec 18, 2015 5.889 5.889 5.848 5.873 1,389 -0.02(-0.42%)
Dec 17, 2015 5.818 5.898 5.765 5.898 7,246 +0.03(+0.57%)
Dec 16, 2015 5.853 5.865 5.853 5.865 2,083 +0.01(+0.14%)
Dec 14, 2015 5.798 5.856 5.856 5.856 1,808 +0.03(+0.57%)
Dec 11, 2015 5.848 5.956 5.782 5.823 27,565 -0.05(-0.85%)
Dec 10, 2015 5.931 5.931 5.848 5.873 1,289 +0.02(+0.28%)
Dec 09, 2015 5.884 5.931 5.856 5.856 2,966 -0.07(-1.26%)
Dec 08, 2015 5.877 5.931 5.840 5.931 1,634 +0.04(+0.70%)
Dec 07, 2015 5.840 5.889 5.840 5.889 5,418 +0.07(+1.28%)
Dec 04, 2015 5.815 5.815 5.815 5.815 216 -0.04(-0.71%)
Dec 02, 2015 5.840 5.856 5.856 5.856 8,800 -0.01(-0.14%)
Dec 01, 2015 5.953 5.953 5.848 5.865 5,015 -0.10(-1.67%)
Nov 30, 2015 5.851 5.964 5.851 5.964 2,659 +0.12(+2.13%)
Nov 20, 2015 5.807 5.848 5.798 5.840 9,227 -0.01(-0.14%)
Nov 19, 2015 5.792 5.848 5.765 5.848 2,421 +0.08(+1.44%)
Nov 18, 2015 5.732 5.848 5.732 5.765 12,708 +0.03(+0.58%)
Nov 17, 2015 5.840 5.840 5.732 5.732 965 -0.09(-1.57%)
Nov 16, 2015 5.823 5.823 5.823 5.823 120 +0.07(+1.30%)
Nov 13, 2015 5.773 5.773 5.748 5.748 1,271 -0.11(-1.84%)
Nov 11, 2015 5.823 5.856 5.856 5.856 30 +0.02(+0.28%)
Nov 09, 2015 5.831 5.840 5.840 5.840 2,169 +0.02(+0.28%)
Nov 06, 2015 5.774 5.831 5.741 5.823 6,633 +0.03(+0.57%)
Nov 05, 2015 5.790 5.790 5.790 5.790 376 +0.02(+0.43%)
Nov 04, 2015 5.765 5.775 5.757 5.765 8,380 +0.02(+0.43%)
Oct 30, 2015 5.741 5.741 5.741 5.741 4,237 -0.04(-0.71%)
Oct 29, 2015 5.940 6.030 5.782 5.782 29,839 -0.12(-2.06%)
Oct 28, 2015 5.864 5.904 5.864 5.904 2,093 +0.07(+1.24%)
Oct 27, 2015 5.864 5.864 5.831 5.831 317 -0.02(-0.28%)
Oct 26, 2015 5.674 5.864 5.674 5.848 8,028 +0.02(+0.43%)
Oct 23, 2015 5.823 5.823 5.823 5.823 1,220 +0.04(+0.71%)
Oct 22, 2015 5.782 5.782 5.782 5.782 2,656 +0.00(+0.00%)
Oct 21, 2015 5.765 5.782 5.765 5.782 4,578 +0.01(+0.14%)
Oct 19, 2015 5.765 5.774 5.774 5.774 39 +0.05(+0.87%)
Oct 16, 2015 5.716 5.765 5.716 5.724 10,409 -0.03(-0.57%)
Oct 15, 2015 5.765 5.765 5.757 5.757 1,265 +0.06(+1.01%)
Oct 14, 2015 5.699 5.741 5.699 5.699 7,298 -0.04(-0.72%)
Oct 13, 2015 5.741 5.741 5.741 5.741 5,588 +0.00(+0.00%)
Oct 12, 2015 5.741 5.741 5.741 5.741 121 +0.02(+0.42%)
Oct 09, 2015 5.741 5.741 5.717 5.717 1,816 -0.03(-0.49%)
Oct 08, 2015 5.737 5.745 5.732 5.745 3,875 +0.03(+0.51%)
Oct 07, 2015 5.741 5.741 5.716 5.716 756 -0.02(-0.43%)
Oct 06, 2015 5.732 5.765 5.699 5.741 12,606 +0.02(+0.29%)
Oct 02, 2015 5.683 5.724 5.724 5.724 96 +0.02(+0.29%)
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.