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 29, 2019 8.918 8.918 8.918 8.918 342 -0.11(-1.17%)
Mar 28, 2019 9.023 9.023 9.023 9.023 158 +0.12(+1.31%)
Mar 27, 2019 8.906 8.906 8.906 8.906 376 -0.00(-0.03%)
Mar 26, 2019 8.909 8.909 8.909 8.909 190 +0.12(+1.40%)
Mar 25, 2019 8.760 8.795 8.629 8.786 14,513 +0.03(+0.30%)
Mar 22, 2019 8.760 8.848 8.760 8.760 3,538 -0.06(-0.70%)
Mar 21, 2019 9.067 9.067 8.821 8.821 1,144 -0.10(-1.08%)
Mar 20, 2019 9.031 9.031 8.918 8.918 25 +0.00(+0.00%)
Mar 19, 2019 9.031 9.031 8.918 8.918 2,488 -0.12(-1.36%)
Mar 18, 2019 9.031 9.040 8.891 9.040 13,594 -0.02(-0.19%)
Mar 15, 2019 8.970 9.329 8.725 9.058 35,730 +0.16(+1.77%)
Mar 14, 2019 8.900 8.900 8.804 8.900 4,834 +0.00(+0.00%)
Mar 13, 2019 8.926 8.961 8.725 8.900 12,541 +0.00(+0.00%)
Mar 12, 2019 8.848 8.900 8.839 8.900 2,191 -0.03(-0.29%)
Mar 11, 2019 8.988 9.036 8.918 8.926 1,936 -0.09(-0.97%)
Mar 08, 2019 8.891 9.014 8.716 9.014 5,479 +0.02(+0.19%)
Mar 07, 2019 8.996 8.996 8.996 8.996 533 -0.02(-0.19%)
Mar 06, 2019 8.988 9.014 8.967 9.014 1,333 -0.04(-0.39%)
Mar 05, 2019 9.023 9.049 9.023 9.049 9,582 +0.07(+0.78%)
Mar 04, 2019 9.038 9.038 8.979 8.979 1,433 +0.00(+0.00%)
Mar 01, 2019 9.005 9.023 8.979 8.979 1,826 -0.03(-0.29%)
Feb 28, 2019 8.935 9.005 8.935 9.005 5,743 +0.11(+1.18%)
Feb 27, 2019 8.935 9.023 8.900 8.900 18,610 -0.04(-0.49%)
Feb 26, 2019 9.110 9.115 8.944 8.944 10,511 -0.17(-1.83%)
Feb 25, 2019 9.137 9.145 9.110 9.110 15,125 +0.04(+0.39%)
Feb 22, 2019 9.023 9.075 8.996 9.075 16,210 -0.01(-0.10%)
Feb 21, 2019 9.075 9.093 9.067 9.084 7,881 +0.01(+0.10%)
Feb 20, 2019 9.110 9.110 9.067 9.075 13,651 +0.00(+0.00%)
Feb 19, 2019 9.075 9.128 9.067 9.075 24,065 +0.04(+0.48%)
Feb 15, 2019 9.014 9.180 8.935 9.031 6,050 -0.05(-0.58%)
Feb 14, 2019 9.154 9.154 9.084 9.084 32,607 +0.00(+0.01%)
Feb 13, 2019 9.093 9.154 9.023 9.083 77,195 +0.06(+0.67%)
Feb 12, 2019 9.154 9.154 9.023 9.023 76,957 -0.10(-1.06%)
Feb 11, 2019 9.093 9.154 9.093 9.119 24,245 +0.08(+0.87%)
Feb 08, 2019 9.067 9.154 9.040 9.040 13,927 +0.04(+0.49%)
Feb 07, 2019 9.066 9.066 8.988 8.996 7,844 -0.07(-0.77%)
Feb 06, 2019 9.101 9.110 9.066 9.066 2,264 +0.07(+0.78%)
Feb 05, 2019 9.066 9.066 8.979 8.996 2,750 -0.06(-0.67%)
Feb 04, 2019 8.805 9.057 8.805 9.057 31,205 +0.10(+1.07%)
Feb 01, 2019 8.674 8.979 8.674 8.962 20,074 +0.16(+1.78%)
Jan 31, 2019 8.805 8.831 8.805 8.805 4,317 +0.01(+0.10%)
Jan 30, 2019 8.587 8.796 8.587 8.796 6,678 +0.08(+0.90%)
Jan 29, 2019 8.717 8.717 8.717 76 +0.00(+0.00%)
Jan 28, 2019 8.717 8.717 8.717 22 +0.00(+0.00%)
Jan 25, 2019 8.761 8.761 8.630 8.717 39,690 -0.09(-0.99%)
Jan 24, 2019 8.737 8.805 8.737 8.805 3,642 -0.02(-0.19%)
Jan 23, 2019 8.761 8.822 8.761 8.822 1,903 +0.10(+1.20%)
Jan 22, 2019 8.751 8.814 8.717 8.717 1,264 -0.08(-0.94%)
Jan 18, 2019 8.543 8.848 8.543 8.800 9,291 +0.17(+1.97%)
Jan 17, 2019 8.717 8.717 8.630 8.630 6,480 -0.09(-1.00%)
Jan 16, 2019 8.805 8.805 8.717 8.717 419 -0.04(-0.50%)
Jan 15, 2019 8.761 8.761 8.761 8.761 1,001 +0.04(+0.50%)
Jan 14, 2019 8.761 8.761 8.717 8.717 6,306 -0.04(-0.50%)
Jan 11, 2019 8.918 8.918 8.761 8.761 6,309 +0.00(+0.00%)
Jan 10, 2019 8.909 8.935 8.761 8.761 1,392 -0.13(-1.47%)
Jan 09, 2019 8.892 8.892 8.892 244 +0.00(+0.00%)
Jan 08, 2019 8.923 8.935 8.831 8.892 3,199 -0.04(-0.39%)
Jan 07, 2019 8.927 8.927 8.927 37 +0.00(+0.00%)
Jan 04, 2019 8.726 8.927 8.717 8.927 3,900 +0.21(+2.40%)
Jan 03, 2019 8.726 8.726 8.717 8.717 883 +0.17(+2.04%)
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.