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 (%)
Feb 29, 2016 5.999 5.999 5.882 5.916 3,102 -0.05(-0.84%)
Feb 26, 2016 5.874 6.032 5.832 5.966 12,752 +0.11(+1.85%)
Feb 25, 2016 5.832 5.857 5.791 5.857 17,057 +0.07(+1.15%)
Feb 24, 2016 5.832 5.857 5.749 5.791 31,058 -0.04(-0.71%)
Feb 23, 2016 5.832 5.832 5.832 5.832 3,013 +0.00(+0.00%)
Feb 22, 2016 5.874 5.903 5.816 5.832 29,656 +0.02(+0.43%)
Feb 19, 2016 5.916 5.957 5.807 5.807 1,101 +0.02(+0.29%)
Feb 18, 2016 5.899 5.899 5.791 5.791 242 -0.00(-0.02%)
Feb 17, 2016 5.899 5.899 5.799 5.791 26,559 -0.05(-0.84%)
Feb 16, 2016 5.774 5.907 5.674 5.841 18,029 -0.03(-0.57%)
Feb 11, 2016 5.799 5.874 5.874 5.874 33,726 -0.04(-0.70%)
Feb 09, 2016 5.832 5.916 5.916 5.916 2 +0.11(+1.87%)
Feb 08, 2016 5.799 5.874 5.799 5.807 4,363 +0.00(+0.00%)
Feb 05, 2016 5.932 5.932 5.799 5.807 5,201 -0.16(-2.64%)
Feb 04, 2016 5.890 5.973 5.890 5.965 2,815 +0.12(+1.98%)
Feb 03, 2016 5.849 5.849 5.849 5.849 614 -0.07(-1.12%)
Feb 01, 2016 5.849 5.915 5.915 5.915 6 +0.09(+1.57%)
Jan 29, 2016 5.890 5.932 5.824 5.824 1,902 -0.02(-0.28%)
Jan 28, 2016 5.840 5.840 5.733 5.840 17,883 -0.02(-0.28%)
Jan 27, 2016 5.857 5.857 5.857 5.857 891 +0.00(+0.00%)
Jan 26, 2016 5.931 5.932 5.857 5.857 2,049 +0.00(+0.00%)
Jan 25, 2016 5.932 5.932 5.857 5.857 728 -0.07(-1.26%)
Jan 21, 2016 5.766 5.932 5.932 5.932 4 +0.15(+2.51%)
Jan 20, 2016 5.807 5.824 5.766 5.786 8,037 -0.15(-2.45%)
Jan 19, 2016 5.852 5.932 5.849 5.932 4,831 +0.09(+1.56%)
Jan 15, 2016 6.015 5.840 5.840 5.840 602 -0.15(-2.49%)
Jan 14, 2016 6.015 6.015 5.990 5.990 518 +0.08(+1.33%)
Jan 13, 2016 5.844 5.973 5.807 5.911 12,163 -0.02(-0.41%)
Jan 12, 2016 5.890 5.935 5.890 5.935 2,590 -0.08(-1.32%)
Jan 11, 2016 6.015 6.015 6.015 6.015 606 +0.04(+0.69%)
Jan 08, 2016 5.782 5.973 5.782 5.973 2,892 +0.02(+0.42%)
Jan 07, 2016 5.824 5.948 5.769 5.948 1,745 -0.01(-0.14%)
Jan 06, 2016 5.957 5.957 5.957 5.957 253 -0.01(-0.14%)
Jan 05, 2016 5.860 5.965 5.860 5.965 4,725 +0.09(+1.55%)
Jan 04, 2016 5.824 5.890 5.820 5.874 3,183 +0.09(+1.58%)
Dec 31, 2015 5.915 5.782 5.782 5.782 2,531 -0.08(-1.41%)
Dec 30, 2015 5.766 5.865 5.766 5.865 6,497 -0.06(-0.98%)
Dec 29, 2015 5.890 5.932 5.845 5.923 5,605 +0.13(+2.29%)
Dec 28, 2015 5.857 5.948 5.791 5.791 3,129 -0.17(-2.92%)
Dec 24, 2015 5.923 5.965 5.965 5.965 4,942 +0.07(+1.27%)
Dec 23, 2015 5.849 5.890 5.778 5.890 5,791 +0.01(+0.14%)
Dec 22, 2015 5.811 5.882 5.801 5.882 1,458 +0.00(+0.00%)
Dec 21, 2015 5.782 5.882 5.724 5.882 4,908 +0.01(+0.14%)
Dec 18, 2015 5.890 5.890 5.849 5.874 1,389 -0.02(-0.42%)
Dec 17, 2015 5.819 5.898 5.766 5.898 7,245 +0.03(+0.57%)
Dec 16, 2015 5.854 5.865 5.854 5.865 2,082 +0.01(+0.14%)
Dec 14, 2015 5.799 5.857 5.857 5.857 1,808 +0.03(+0.57%)
Dec 11, 2015 5.849 5.957 5.782 5.824 27,562 -0.05(-0.85%)
Dec 10, 2015 5.932 5.932 5.849 5.874 1,289 +0.02(+0.28%)
Dec 09, 2015 5.885 5.932 5.857 5.857 2,966 -0.07(-1.26%)
Dec 08, 2015 5.878 5.932 5.840 5.932 1,634 +0.04(+0.70%)
Dec 07, 2015 5.840 5.890 5.840 5.890 5,418 +0.07(+1.28%)
Dec 04, 2015 5.816 5.816 5.816 5.816 216 -0.04(-0.71%)
Dec 02, 2015 5.840 5.857 5.857 5.857 8,799 -0.01(-0.14%)
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.