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, 2020 5.378 5.495 5.325 5.450 18,586 +0.08(+1.50%)
Mar 30, 2020 5.504 5.523 5.369 5.369 5,167 +0.03(+0.49%)
Mar 27, 2020 5.387 5.450 5.343 5.343 8,045 +0.20(+3.84%)
Mar 26, 2020 5.360 5.548 4.931 5.146 20,426 -0.14(-2.71%)
Mar 25, 2020 5.208 5.369 4.716 5.289 19,908 +0.10(+1.90%)
Mar 24, 2020 5.387 5.468 5.101 5.190 13,718 +0.16(+3.20%)
Mar 23, 2020 5.548 5.548 4.931 5.029 20,177 -0.65(-11.50%)
Mar 20, 2020 5.871 6.041 5.683 5.683 6,928 -0.01(-0.16%)
Mar 19, 2020 5.861 5.861 5.683 5.692 4,936 -0.36(-5.92%)
Mar 18, 2020 6.935 7.038 6.050 6.050 10,564 -0.89(-12.77%)
Mar 17, 2020 7.258 7.258 6.935 6.935 15,917 -0.36(-4.90%)
Mar 16, 2020 6.935 7.293 6.935 7.293 2,709 +0.37(+5.29%)
Mar 13, 2020 6.927 6.927 6.927 6.927 446 -0.01(-0.07%)
Mar 12, 2020 6.930 6.932 6.930 6.932 584 -0.75(-9.81%)
Mar 11, 2020 7.685 7.685 7.685 34 +0.00(+0.00%)
Mar 10, 2020 7.690 7.690 7.685 7.685 548 -0.37(-4.58%)
Mar 09, 2020 8.707 8.707 8.054 8.054 25,252 -0.72(-8.26%)
Mar 06, 2020 8.922 8.940 8.779 8.779 782 -0.51(-5.45%)
Mar 05, 2020 9.751 9.751 9.285 9.285 2,411 -0.39(-4.04%)
Mar 04, 2020 9.575 9.880 9.566 9.676 6,619 +0.10(+1.05%)
Mar 03, 2020 9.575 9.924 9.575 9.575 676 -0.13(-1.38%)
Mar 02, 2020 9.871 10.03 9.701 9.710 4,372 +0.00(+0.00%)
Feb 28, 2020 9.566 9.732 9.566 9.710 5,698 +0.13(+1.40%)
Feb 27, 2020 9.665 9.665 9.566 9.575 1,319 -0.40(-4.04%)
Feb 26, 2020 10.00 10.00 9.799 9.978 5,980 -0.02(-0.18%)
Feb 25, 2020 9.996 9.996 9.996 9.996 44,812 -0.03(-0.27%)
Feb 24, 2020 10.02 10.18 10.02 10.02 282 -0.21(-2.10%)
Feb 21, 2020 10.26 10.29 10.24 10.24 5,922 -0.03(-0.25%)
Feb 20, 2020 10.26 10.26 10.26 4 +0.00(+0.00%)
Feb 19, 2020 10.27 10.27 10.26 10.26 2,043 +0.03(+0.25%)
Feb 18, 2020 10.19 10.24 9.996 10.24 7,856 +0.17(+1.70%)
Feb 14, 2020 10.02 10.08 10.02 10.07 335 -0.09(-0.89%)
Feb 13, 2020 10.15 10.16 10.15 10.16 2,208 -0.06(-0.61%)
Feb 12, 2020 10.01 10.22 10.01 10.22 6,281 +0.20(+1.96%)
Feb 11, 2020 9.844 10.11 9.844 10.02 12,358 +0.11(+1.08%)
Feb 10, 2020 9.915 9.915 9.915 9.915 292 +0.05(+0.50%)
Feb 07, 2020 9.866 9.866 9.866 33 +0.00(+0.00%)
Feb 06, 2020 9.866 9.866 9.866 50 +0.00(+0.00%)
Feb 05, 2020 9.866 9.866 9.866 4 +0.00(+0.00%)
Feb 04, 2020 9.866 9.866 9.866 3 +0.00(+0.00%)
Feb 03, 2020 9.991 10.22 9.866 9.866 25,148 +0.07(+0.73%)
Jan 31, 2020 9.991 10.06 9.795 9.795 24,818 -0.29(-2.83%)
Jan 30, 2020 10.11 10.11 9.795 10.08 4,991 +0.18(+1.80%)
Jan 29, 2020 9.902 9.902 9.902 21 +0.00(+0.00%)
Jan 28, 2020 9.902 9.902 9.902 128 +0.00(+0.00%)
Jan 27, 2020 10.09 10.21 9.902 9.902 8,682 -0.25(-2.46%)
Jan 24, 2020 10.19 10.19 9.856 10.15 3,256 -0.06(-0.60%)
Jan 23, 2020 10.04 10.21 10.04 10.21 4,333 +0.24(+2.40%)
Jan 22, 2020 9.973 9.973 9.973 21 +0.00(+0.00%)
Jan 21, 2020 9.706 9.973 9.706 9.973 5,708 +0.18(+1.82%)
Jan 17, 2020 9.857 9.857 9.795 9.795 3,369 -0.06(-0.63%)
Jan 16, 2020 10.12 10.13 9.857 9.857 7,172 -0.06(-0.61%)
Jan 15, 2020 9.917 9.917 9.917 9.917 501 +0.02(+0.25%)
Jan 14, 2020 10.03 10.06 9.857 9.893 2,341 -0.05(-0.55%)
Jan 13, 2020 9.947 9.947 9.947 9.947 577 +0.09(+0.94%)
Jan 10, 2020 9.848 9.884 9.804 9.855 1,123 +0.23(+2.44%)
Jan 09, 2020 9.620 9.620 9.620 9.620 3,070 -0.51(-5.06%)
Jan 08, 2020 10.04 10.13 10.04 10.13 1,522 +0.28(+2.85%)
Jan 07, 2020 9.840 9.853 9.840 9.853 270 -0.05(-0.54%)
Jan 06, 2020 10.11 10.11 9.572 9.906 3,130 -0.24(-2.33%)
Jan 03, 2020 10.14 10.14 10.14 10.14 449 -0.03(-0.26%)
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.