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

Community West Bank (NQ: CWBC )

17.02 -0.04 (-0.23%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 24, 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, 2014 5.606 5.671 5.427 5.638 9,725 -0.03(-0.57%)
Mar 28, 2014 5.671 5.671 5.671 5.671 138 -0.02(-0.43%)
Mar 27, 2014 5.720 5.720 5.695 5.695 1,470 +0.03(+0.57%)
Mar 26, 2014 5.614 5.663 5.614 5.663 1,842 -0.11(-1.97%)
Mar 24, 2014 5.841 5.776 5.776 5.776 128 -0.06(-1.11%)
Mar 21, 2014 5.833 5.841 5.736 5.841 5,423 +0.02(+0.42%)
Mar 20, 2014 5.817 5.825 5.687 5.817 803 +0.00(+0.00%)
Mar 19, 2014 5.655 5.825 5.655 5.817 1,241 +0.13(+2.28%)
Mar 18, 2014 5.841 5.841 5.638 5.687 9,286 -0.12(-2.09%)
Mar 17, 2014 5.695 5.841 5.695 5.809 8,204 +0.11(+1.85%)
Mar 14, 2014 5.736 5.760 5.703 5.703 3,193 -0.02(-0.42%)
Mar 13, 2014 5.793 5.793 5.695 5.728 686 -0.09(-1.53%)
Mar 12, 2014 5.776 5.817 5.776 5.817 612 -0.02(-0.42%)
Mar 11, 2014 5.947 5.947 5.687 5.841 6,791 +0.02(+0.42%)
Mar 10, 2014 5.833 5.833 5.687 5.817 4,250 +0.02(+0.42%)
Mar 07, 2014 5.760 5.815 5.760 5.793 5,845 +0.01(+0.14%)
Mar 06, 2014 5.703 5.784 5.703 5.784 819 +0.01(+0.15%)
Mar 05, 2014 5.736 5.775 5.736 5.775 1,256 -0.06(-0.99%)
Mar 04, 2014 5.768 5.833 5.768 5.833 1,638 +0.01(+0.14%)
Mar 03, 2014 5.768 5.874 5.655 5.825 3,496 -0.06(-0.96%)
Feb 28, 2014 5.760 5.882 5.718 5.882 3,134 +0.05(+0.83%)
Feb 27, 2014 5.882 5.882 5.760 5.833 1,649 +0.06(+1.12%)
Feb 26, 2014 5.760 5.768 5.760 5.768 893 -0.01(-0.15%)
Feb 25, 2014 5.874 5.874 5.760 5.777 986 -0.06(-0.96%)
Feb 24, 2014 5.841 5.841 5.768 5.833 9,158 +0.02(+0.42%)
Feb 21, 2014 5.870 5.870 5.763 5.809 2,761 +0.06(+0.99%)
Feb 20, 2014 5.703 5.752 5.687 5.752 2,174 -0.01(-0.14%)
Feb 19, 2014 5.764 5.764 5.760 5.760 3,128 +0.00(+0.00%)
Feb 18, 2014 5.801 5.801 5.760 5.760 5,857 -0.04(-0.70%)
Feb 14, 2014 5.703 5.801 5.801 5.801 29,089 +0.02(+0.42%)
Feb 13, 2014 5.809 5.882 5.687 5.776 2,574 -0.11(-1.79%)
Feb 12, 2014 5.776 6.003 5.776 5.882 18,456 -0.12(-2.03%)
Feb 11, 2014 5.736 6.044 5.736 6.003 77,629 +0.27(+4.67%)
Feb 10, 2014 5.728 6.076 5.598 5.736 49,701 +0.03(+0.57%)
Feb 07, 2014 5.728 5.728 5.679 5.703 2,573 +0.02(+0.43%)
Feb 06, 2014 5.638 5.685 5.598 5.679 5,894 +0.01(+0.14%)
Feb 05, 2014 5.679 5.679 5.638 5.671 3,042 +0.00(+0.00%)
Feb 04, 2014 5.606 5.744 5.606 5.671 3,363 +0.03(+0.58%)
Feb 03, 2014 5.817 5.922 5.598 5.638 21,455 -0.18(-3.07%)
Jan 31, 2014 5.930 5.939 5.817 5.817 4,568 -0.11(-1.92%)
Jan 30, 2014 5.882 5.930 5.882 5.930 1,803 -0.08(-1.35%)
Jan 29, 2014 5.963 6.085 5.963 6.012 5,813 +0.07(+1.23%)
Jan 28, 2014 5.922 5.997 5.922 5.939 872 +0.04(+0.69%)
Jan 27, 2014 5.825 5.898 5.688 5.898 7,147 -0.19(-3.07%)
Jan 24, 2014 6.271 6.271 6.085 6.085 867 -0.19(-2.98%)
Jan 23, 2014 6.360 6.360 6.255 6.271 1,548 -0.09(-1.40%)
Jan 22, 2014 5.930 6.409 5.930 6.360 1,883 +0.40(+6.67%)
Jan 21, 2014 5.882 6.734 5.857 5.963 14,040 +0.08(+1.38%)
Jan 17, 2014 5.906 5.882 5.882 5.882 8,135 -0.04(-0.69%)
Jan 16, 2014 5.914 6.044 5.898 5.922 5,615 +0.01(+0.14%)
Jan 15, 2014 6.044 6.060 5.914 5.914 3,410 -0.09(-1.49%)
Jan 14, 2014 6.085 6.182 5.841 6.003 15,167 +0.00(+0.00%)
Jan 13, 2014 5.971 6.052 5.849 6.003 23,863 +0.09(+1.51%)
Jan 10, 2014 5.825 5.922 5.598 5.914 16,851 +0.06(+1.11%)
Jan 09, 2014 5.906 5.914 5.525 5.849 27,780 -0.01(-0.14%)
Jan 08, 2014 5.622 5.963 5.606 5.857 32,980 +0.20(+3.61%)
Jan 07, 2014 5.711 6.085 5.492 5.653 35,467 -0.01(-0.17%)
Jan 06, 2014 5.500 5.809 5.436 5.663 27,070 +0.15(+2.65%)
Jan 03, 2014 5.533 5.533 5.371 5.517 5,566 -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.