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

Community West Bank (NQ: CWBC )

17.06 -0.16 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2005 9.818 9.907 9.818 9.899 15,652 +0.08(+0.83%)
Mar 30, 2005 9.818 9.854 9.818 9.818 2,585 +0.00(+0.00%)
Mar 29, 2005 9.818 9.818 9.818 9.818 0 +0.00(+0.00%)
Mar 28, 2005 9.818 9.818 9.818 9.818 4,892 +0.00(+0.00%)
Mar 24, 2005 9.818 9.842 9.818 9.818 3,321 -0.04(-0.41%)
Mar 23, 2005 9.818 9.907 9.818 9.858 6,778 +0.04(+0.41%)
Mar 22, 2005 9.818 9.818 9.818 9.818 1,848 -0.12(-1.22%)
Mar 21, 2005 9.939 9.939 9.939 9.939 369 +0.00(+0.01%)
Mar 18, 2005 9.939 9.939 9.939 9.939 431 -0.00(-0.01%)
Mar 17, 2005 9.818 9.939 9.818 9.939 2,538 +0.00(+0.00%)
Mar 16, 2005 9.826 9.939 9.818 9.939 47,596 +0.12(+1.24%)
Mar 15, 2005 9.939 9.939 9.818 9.818 35,693 -0.08(-0.82%)
Mar 14, 2005 9.818 9.899 9.818 9.899 8,627 -0.04(-0.41%)
Mar 11, 2005 9.939 9.939 9.883 9.939 2,230 -0.04(-0.41%)
Mar 10, 2005 9.850 9.980 9.777 9.980 6,110 +0.12(+1.24%)
Mar 09, 2005 9.980 9.980 9.805 9.857 11,646 -0.00(-0.01%)
Mar 08, 2005 9.842 9.891 9.842 9.858 5,299 +0.13(+1.33%)
Mar 07, 2005 9.801 9.801 9.696 9.728 985 +0.01(+0.08%)
Mar 04, 2005 9.883 9.964 9.615 9.720 4,330 +0.11(+1.10%)
Mar 03, 2005 9.656 9.687 9.615 9.615 7,394 -0.05(-0.50%)
Mar 02, 2005 9.737 9.818 9.663 9.663 14,050 -0.07(-0.75%)
Mar 01, 2005 9.737 9.737 9.737 9.737 0 +0.00(+0.00%)
Feb 28, 2005 9.615 9.737 9.615 9.737 3,066 +0.12(+1.27%)
Feb 25, 2005 9.615 9.623 9.615 9.615 5,258 +0.00(+0.00%)
Feb 24, 2005 9.615 9.615 9.615 9.615 369 +0.00(+0.00%)
Feb 23, 2005 9.737 9.737 9.412 9.615 22,198 -0.43(-4.31%)
Feb 22, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Feb 18, 2005 10.09 10.09 10.05 10.05 862 -0.01(-0.13%)
Feb 17, 2005 9.728 10.06 9.672 10.06 6,778 +0.32(+3.33%)
Feb 16, 2005 9.728 9.737 9.728 9.737 1,602 +0.08(+0.84%)
Feb 15, 2005 9.672 9.712 9.574 9.655 2,464 -0.04(-0.41%)
Feb 14, 2005 9.695 9.695 9.695 9.695 0 +0.00(+0.00%)
Feb 11, 2005 9.688 9.695 9.680 9.695 492 +0.24(+2.57%)
Feb 10, 2005 9.485 9.485 9.453 9.453 7,173 -0.33(-3.40%)
Feb 09, 2005 9.785 9.785 9.785 9.785 0 +0.00(+0.00%)
Feb 08, 2005 9.769 9.785 9.769 9.785 456 +0.21(+2.20%)
Feb 07, 2005 9.339 9.826 9.339 9.574 2,591 +0.24(+2.52%)
Feb 04, 2005 9.745 9.745 9.339 9.339 1,105 -0.60(-6.04%)
Feb 03, 2005 9.891 9.939 9.891 9.939 13,187 +0.05(+0.49%)
Feb 02, 2005 9.891 9.891 9.891 9.891 1,602 +0.01(+0.09%)
Feb 01, 2005 9.006 9.882 9.006 9.882 777 +0.87(+9.62%)
Jan 31, 2005 8.966 9.882 8.966 9.014 7,764 -0.40(-4.22%)
Jan 28, 2005 9.412 9.412 9.412 9.412 0 +0.00(+0.00%)
Jan 27, 2005 9.396 9.412 9.396 9.412 2,957 +0.32(+3.56%)
Jan 26, 2005 9.088 9.088 9.088 9.088 123 -0.10(-1.05%)
Jan 25, 2005 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Jan 24, 2005 9.079 9.185 8.925 9.185 6,428 -0.04(-0.44%)
Jan 21, 2005 9.331 9.331 9.144 9.225 369 -0.21(-2.24%)
Jan 20, 2005 9.737 9.737 9.371 9.437 1,232 -0.45(-4.59%)
Jan 19, 2005 9.915 9.915 9.891 9.891 246 -0.20(-1.94%)
Jan 18, 2005 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Jan 14, 2005 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Jan 13, 2005 10.09 10.10 10.09 10.09 563 -0.02(-0.16%)
Jan 12, 2005 10.35 10.35 10.10 10.10 616 -0.36(-3.47%)
Jan 11, 2005 10.49 10.49 10.47 10.47 559 -0.03(-0.24%)
Jan 10, 2005 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
Jan 07, 2005 10.75 10.75 10.49 10.49 4,682 -0.25(-2.34%)
Jan 06, 2005 10.74 10.74 10.74 10.74 2,464 -0.02(-0.22%)
Jan 05, 2005 10.39 10.79 10.39 10.77 5,238 -0.15(-1.42%)
Jan 04, 2005 10.39 11.36 10.39 10.92 14,915 -0.53(-4.61%)
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.