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 UNCHANGED
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 (%)
Feb 28, 2013 3.959 3.975 3.781 3.935 9,859 +0.00(+0.00%)
Feb 27, 2013 3.781 3.935 3.773 3.935 7,087 +0.09(+2.32%)
Feb 26, 2013 4.008 4.008 3.845 3.845 1,624 -0.06(-1.46%)
Feb 25, 2013 3.991 4.008 3.773 3.902 13,463 -0.03(-0.82%)
Feb 22, 2013 3.878 3.935 3.813 3.935 15,919 +0.06(+1.43%)
Feb 20, 2013 3.879 3.879 3.879 3.879 0 -0.11(-2.81%)
Feb 19, 2013 3.987 4.016 3.987 3.991 4,129 -0.02(-0.61%)
Feb 15, 2013 3.975 4.016 3.772 4.016 4,264 +0.00(+0.00%)
Feb 14, 2013 4.032 4.056 3.659 4.016 29,648 -0.02(-0.40%)
Feb 13, 2013 4.016 4.032 3.975 4.032 5,050 +0.06(+1.43%)
Feb 12, 2013 3.894 4.016 3.894 3.975 11,865 +0.00(+0.00%)
Feb 11, 2013 4.016 4.016 3.772 3.975 16,143 +0.00(+0.00%)
Feb 08, 2013 3.894 3.975 3.886 3.975 6,314 +0.09(+2.30%)
Feb 07, 2013 4.056 4.056 3.878 3.886 10,383 -0.13(-3.23%)
Feb 06, 2013 4.056 4.056 3.902 4.016 12,771 +0.07(+1.85%)
Feb 04, 2013 3.918 4.138 3.918 3.943 19,010 +0.05(+1.25%)
Feb 01, 2013 3.488 3.922 3.488 3.894 113,918 +0.41(+11.63%)
Jan 31, 2013 3.529 3.537 3.342 3.488 23,778 -0.03(-0.92%)
Jan 30, 2013 3.042 3.643 3.042 3.521 126,881 +0.64(+22.25%)
Jan 29, 2013 2.880 2.880 2.880 2.880 133 +0.01(+0.28%)
Jan 28, 2013 2.953 2.953 2.872 2.872 677 -0.02(-0.56%)
Jan 25, 2013 3.059 3.123 2.726 2.888 5,455 -0.15(-5.07%)
Jan 24, 2013 2.523 3.245 2.523 3.042 94,246 +0.52(+20.58%)
Jan 23, 2013 2.531 2.547 2.515 2.523 4,314 -0.07(-2.81%)
Jan 22, 2013 2.645 2.645 2.515 2.596 2,095 -0.12(-4.48%)
Jan 18, 2013 2.693 2.718 2.515 2.718 14,270 +0.19(+7.37%)
Jan 17, 2013 2.531 2.531 2.531 2.531 2,852 -0.22(-7.96%)
Jan 16, 2013 2.750 2.750 2.750 2.750 123 -0.01(-0.29%)
Jan 15, 2013 2.547 2.758 2.547 2.758 1,170 +0.18(+6.92%)
Jan 14, 2013 2.588 2.588 2.580 2.580 246 +0.02(+0.63%)
Jan 10, 2013 2.539 2.564 2.564 2.564 1,972 -0.19(-7.06%)
Jan 09, 2013 2.742 2.758 2.734 2.758 4,331 +0.00(+0.00%)
Jan 08, 2013 2.669 2.758 2.669 2.758 739 +0.12(+4.61%)
Jan 07, 2013 2.515 2.637 2.515 2.637 1,109 +0.12(+4.84%)
Jan 04, 2013 2.491 2.580 2.491 2.515 2,169 +0.02(+0.65%)
Jan 03, 2013 2.450 2.506 2.434 2.499 2,279 +0.17(+7.32%)
Jan 02, 2013 2.539 2.758 2.272 2.328 8,751 -0.39(-14.33%)
Dec 28, 2012 2.718 2.718 2.718 2.718 0 +0.06(+2.45%)
Dec 27, 2012 2.604 2.669 2.596 2.653 1,602 +0.00(+0.00%)
Dec 26, 2012 2.645 2.653 2.596 2.653 6,286 -0.06(-2.39%)
Dec 24, 2012 2.758 2.758 2.515 2.718 4,222 -0.04(-1.47%)
Dec 21, 2012 2.677 2.758 2.677 2.758 2,498 +0.03(+1.19%)
Dec 20, 2012 2.702 2.734 2.702 2.726 616 -0.02(-0.59%)
Dec 19, 2012 2.708 2.758 2.677 2.742 3,134 +0.11(+4.00%)
Dec 18, 2012 2.718 2.718 2.637 2.637 739 -0.09(-3.27%)
Dec 14, 2012 2.718 2.726 2.726 2.726 23,789 +0.09(+3.38%)
Dec 13, 2012 2.766 2.766 2.637 2.637 9,725 -0.12(-4.41%)
Dec 12, 2012 2.799 2.799 2.742 2.758 31,229 -0.04(-1.45%)
Dec 11, 2012 2.649 2.799 2.649 2.799 4,683 -0.01(-0.29%)
Dec 10, 2012 2.807 2.807 2.807 2.807 986 +0.00(+0.00%)
Dec 07, 2012 2.807 2.807 2.807 2.807 123 +0.01(+0.29%)
Dec 06, 2012 2.596 2.839 2.556 2.799 17,118 +0.41(+16.95%)
Dec 05, 2012 2.393 2.393 2.385 2.393 5,863 +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.