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, 2008 7.148 7.148 7.148 7.148 0 +0.00(+0.00%)
Mar 28, 2008 6.897 7.270 6.897 7.148 492 +0.25(+3.65%)
Mar 27, 2008 6.605 6.978 6.605 6.897 2,033 -0.41(-5.55%)
Mar 26, 2008 6.897 7.862 6.653 7.302 2,834 +0.14(+1.93%)
Mar 25, 2008 7.164 7.164 7.164 7.164 123 +0.11(+1.61%)
Mar 24, 2008 7.100 7.100 6.978 7.051 9,059 -0.21(-2.90%)
Mar 21, 2008 7.505 7.505 7.262 7.262 4,609 +0.00(+0.00%)
Mar 20, 2008 7.505 7.505 7.262 7.262 4,609 -0.02(-0.22%)
Mar 19, 2008 7.724 7.814 7.027 7.278 4,931 -0.22(-2.92%)
Mar 18, 2008 7.761 7.761 7.497 7.497 492 +0.23(+3.12%)
Mar 17, 2008 7.270 7.270 7.270 7.270 123 -0.03(-0.44%)
Mar 14, 2008 7.059 7.546 7.059 7.302 4,478 +0.20(+2.86%)
Mar 13, 2008 7.903 7.903 7.059 7.100 5,085 -0.63(-8.18%)
Mar 12, 2008 7.822 7.822 7.067 7.732 1,602 +0.67(+9.54%)
Mar 11, 2008 6.702 7.059 6.702 7.059 431 -0.37(-4.92%)
Mar 10, 2008 7.530 7.530 7.384 7.424 720 +0.04(+0.55%)
Mar 07, 2008 7.384 7.384 7.384 7.384 0 +0.00(+0.00%)
Mar 06, 2008 7.384 7.384 7.384 7.384 126 +0.16(+2.25%)
Mar 05, 2008 7.302 7.302 7.221 7.221 15,706 +0.00(+0.00%)
Mar 04, 2008 7.221 7.221 7.181 7.221 7,148 +0.04(+0.56%)
Mar 03, 2008 7.181 7.181 7.181 7.181 0 +0.00(+0.00%)
Feb 29, 2008 7.181 7.181 7.181 7.181 123 +0.16(+2.31%)
Feb 28, 2008 7.018 7.018 7.018 7.018 0 +0.00(+0.00%)
Feb 27, 2008 7.018 7.018 7.018 7.018 0 +0.00(+0.00%)
Feb 26, 2008 7.018 7.018 7.018 7.018 0 +0.00(+0.00%)
Feb 25, 2008 7.018 7.018 7.018 7.018 2,033 -0.16(-2.26%)
Feb 22, 2008 7.181 7.181 7.181 7.181 123 -0.02(-0.34%)
Feb 21, 2008 7.059 7.205 7.059 7.205 52,380 -0.12(-1.66%)
Feb 20, 2008 7.327 7.327 7.327 7.327 123 -0.02(-0.22%)
Feb 19, 2008 7.343 7.343 7.343 7.343 447 -0.00(-0.00%)
Feb 18, 2008 7.343 7.343 6.905 7.343 2,823 +0.00(+0.00%)
Feb 15, 2008 7.343 7.343 6.905 7.343 2,823 +0.02(+0.33%)
Feb 14, 2008 7.319 7.319 7.319 7.319 123 -0.02(-0.33%)
Feb 13, 2008 7.335 7.367 7.335 7.343 5,966 -0.11(-1.52%)
Feb 12, 2008 7.505 7.846 7.156 7.457 2,185 +0.36(+5.03%)
Feb 11, 2008 7.100 7.100 7.100 7.100 319 +0.00(+0.00%)
Feb 08, 2008 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Feb 07, 2008 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Feb 06, 2008 7.416 7.424 7.100 7.100 571 +0.00(+0.00%)
Feb 05, 2008 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Feb 04, 2008 7.100 7.100 7.100 7.100 2,341 +0.00(+0.00%)
Feb 01, 2008 7.156 7.327 7.100 7.100 3,798 +0.00(+0.00%)
Jan 31, 2008 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Jan 30, 2008 7.100 7.100 6.872 7.100 616 -0.28(-3.85%)
Jan 29, 2008 7.384 7.384 7.384 7.384 0 +0.00(+0.00%)
Jan 28, 2008 7.384 7.384 7.384 7.384 0 +0.00(+0.00%)
Jan 25, 2008 7.327 7.384 7.302 7.384 2,711 -0.20(-2.67%)
Jan 24, 2008 8.235 8.317 7.505 7.586 2,896 +0.28(+3.89%)
Jan 23, 2008 7.197 7.456 6.564 7.302 5,723 +1.58(+27.66%)
Jan 22, 2008 6.207 6.207 5.720 5.720 1,278 -0.49(-7.84%)
Jan 21, 2008 6.329 6.329 6.207 6.207 1,238 +0.00(+0.00%)
Jan 18, 2008 6.329 6.329 6.207 6.207 1,238 -0.13(-2.05%)
Jan 17, 2008 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Jan 16, 2008 6.888 6.888 6.337 6.337 369 -0.02(-0.26%)
Jan 15, 2008 6.353 6.353 6.353 6.353 123 -0.06(-0.89%)
Jan 14, 2008 6.329 6.491 6.329 6.410 3,574 -0.08(-1.25%)
Jan 11, 2008 6.426 6.523 6.126 6.491 3,266 +0.00(+0.00%)
Jan 10, 2008 6.532 6.621 6.061 6.491 4,317 -0.04(-0.62%)
Jan 09, 2008 6.897 6.897 6.532 6.532 616 -0.51(-7.26%)
Jan 08, 2008 7.043 7.043 7.018 7.043 739 +0.06(+0.93%)
Jan 07, 2008 7.311 7.311 6.978 6.978 739 -0.37(-5.08%)
Jan 04, 2008 7.538 7.538 7.335 7.351 1,355 -0.16(-2.16%)
Jan 03, 2008 7.513 7.513 7.513 7.513 0 +0.00(+0.00%)
Jan 02, 2008 7.513 7.513 7.513 7.513 0 +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.