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

Community West Bank (NQ: CWBC )

17.11 +0.05 (+0.29%)
Streaming Delayed Price Updated: 12:38 PM 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 (%)
Apr 30, 2010 2.604 2.798 2.507 2.531 9,515 +0.06(+2.63%)
Apr 29, 2010 2.531 2.564 2.442 2.466 7,987 +0.00(+0.00%)
Apr 28, 2010 2.556 2.556 2.434 2.466 3,642 -0.01(-0.46%)
Apr 27, 2010 2.604 2.604 2.435 2.478 7,543 -0.08(-3.05%)
Apr 26, 2010 2.556 2.957 2.547 2.556 70,288 +0.11(+4.65%)
Apr 23, 2010 2.556 2.556 2.442 2.442 4,930 +0.05(+2.03%)
Apr 21, 2010 2.393 2.393 2.393 2.393 0 -0.05(-1.99%)
Apr 20, 2010 2.345 2.442 2.345 2.442 18,043 +0.03(+1.35%)
Apr 15, 2010 2.409 2.409 2.409 2.409 0 +0.19(+8.79%)
Apr 08, 2010 2.215 2.215 2.215 2.215 0 -0.20(-8.39%)
Apr 06, 2010 2.418 2.418 2.418 2.418 0 +0.00(+0.00%)
Apr 05, 2010 2.418 2.418 2.418 2.418 1,232 +0.02(+1.02%)
Mar 29, 2010 2.393 2.393 2.393 2.393 3,574 -0.08(-3.28%)
Mar 25, 2010 2.474 2.474 2.474 2.474 0 +0.00(+0.00%)
Mar 24, 2010 2.474 2.474 2.474 2.474 123 +0.00(+0.00%)
Mar 23, 2010 2.474 2.474 2.474 2.474 616 +0.00(+0.00%)
Mar 18, 2010 2.474 2.474 2.474 2.474 0 +0.00(+0.00%)
Mar 16, 2010 2.474 2.474 2.474 2.474 0 +0.01(+0.33%)
Mar 15, 2010 2.466 2.466 2.466 2.466 246 +0.00(+0.00%)
Mar 12, 2010 2.466 2.466 2.466 2.466 567 +0.07(+3.05%)
Mar 11, 2010 2.353 2.393 2.353 2.393 8,505 -0.16(-6.35%)
Mar 04, 2010 2.556 2.556 2.556 2.556 0 +0.12(+5.00%)
Mar 02, 2010 2.515 2.434 2.434 2.434 1,232 -0.08(-3.23%)
Feb 22, 2010 2.515 2.515 2.515 2.515 123 +0.15(+6.53%)
Feb 17, 2010 2.361 2.361 2.361 2.361 123 +0.00(+0.00%)
Feb 12, 2010 2.369 2.361 2.361 2.361 616 -0.00(-0.00%)
Feb 09, 2010 2.361 2.361 2.361 2.361 2,218 -0.07(-3.00%)
Feb 08, 2010 2.434 2.434 2.434 2.434 246 -0.12(-4.76%)
Feb 05, 2010 2.556 2.556 2.556 2.556 123 +0.19(+8.25%)
Feb 02, 2010 2.361 2.361 2.361 2.361 246 -0.07(-3.00%)
Jan 29, 2010 2.458 2.434 2.434 2.434 1,355 -0.04(-1.77%)
Jan 28, 2010 2.515 2.556 2.458 2.478 2,489 -0.08(-3.05%)
Jan 27, 2010 2.556 2.556 2.556 2.556 17,503 +0.12(+5.00%)
Jan 21, 2010 2.434 2.434 2.434 2.434 1,602 -0.12(-4.61%)
Jan 08, 2010 2.531 2.551 2.551 2.551 616 +0.32(+14.36%)
Jan 05, 2010 2.272 2.231 2.231 2.231 1,972 -0.03(-1.26%)
Jan 04, 2010 2.539 2.539 2.259 2.259 616 +0.03(+1.27%)
Dec 30, 2009 2.231 2.231 2.231 2.231 246 +0.00(+0.00%)
Dec 29, 2009 2.231 2.231 2.231 2.231 1,109 -0.04(-1.79%)
Dec 24, 2009 2.272 2.272 2.272 2.272 0 -0.12(-5.08%)
Dec 22, 2009 2.393 2.393 2.393 2.393 0 -0.16(-6.35%)
Dec 21, 2009 2.556 2.556 2.556 2.556 579 +0.16(+6.78%)
Dec 18, 2009 2.434 2.434 2.393 2.393 1,122 -0.16(-6.35%)
Dec 17, 2009 2.556 2.556 2.556 2.556 209 +0.04(+1.61%)
Dec 16, 2009 2.547 2.547 2.515 2.515 8,874 -0.04(-1.59%)
Dec 15, 2009 2.393 2.556 2.393 2.556 7,642 +0.12(+5.00%)
Dec 14, 2009 2.556 2.556 2.434 2.434 12,696 -0.12(-4.76%)
Dec 10, 2009 2.556 2.556 2.556 2.556 0 +0.12(+5.00%)
Dec 08, 2009 2.434 2.434 2.434 2.434 0 -0.04(-1.64%)
Nov 24, 2009 2.474 2.474 2.474 2.474 0 +0.04(+1.67%)
Nov 23, 2009 2.434 2.434 2.434 2.434 431 -0.04(-1.64%)
Nov 20, 2009 2.474 2.474 2.442 2.474 4,683 +0.01(+0.49%)
Nov 19, 2009 2.450 2.462 2.450 2.462 369 -0.01(-0.49%)
Nov 18, 2009 2.637 2.637 2.474 2.474 10,082 +0.00(+0.00%)
Nov 17, 2009 2.474 2.474 2.474 2.474 616 +0.03(+1.33%)
Nov 16, 2009 2.195 2.442 2.190 2.442 3,204 +0.00(+0.00%)
Nov 13, 2009 2.426 2.442 2.426 2.442 19,185 +0.27(+12.31%)
Nov 05, 2009 2.174 2.174 2.174 2.174 0 -0.25(-10.37%)
Nov 03, 2009 2.426 2.426 2.426 2.426 0 +0.27(+12.62%)
Nov 02, 2009 2.166 2.166 2.154 2.154 491 -0.09(-3.80%)
Oct 29, 2009 2.239 2.239 2.239 2.239 0 +0.00(+0.18%)
Oct 28, 2009 2.207 2.434 2.207 2.235 9,271 +0.20(+9.76%)
Oct 27, 2009 2.036 2.036 2.036 2.036 1,232 +0.00(+0.00%)
Oct 26, 2009 2.020 2.036 2.020 2.036 7,309 +0.01(+0.40%)
Oct 23, 2009 2.028 2.028 2.028 2.028 123 -0.09(-4.21%)
Oct 22, 2009 2.109 2.117 2.109 2.117 616 +0.09(+4.40%)
Oct 21, 2009 2.036 2.036 2.028 2.028 1,232 +0.19(+10.13%)
Oct 20, 2009 2.044 2.044 1.842 1.842 246 -0.24(-11.33%)
Oct 19, 2009 2.061 2.077 2.061 2.077 2,341 +0.24(+13.27%)
Oct 15, 2009 1.833 1.833 1.833 1.833 1,848 +0.00(+0.00%)
Oct 14, 2009 1.850 1.850 1.833 1.833 922 -0.24(-11.37%)
Oct 12, 2009 2.069 2.069 2.069 2.069 123 +0.03(+1.59%)
Oct 09, 2009 1.947 2.036 1.947 2.036 2,095 +0.17(+9.13%)
Oct 08, 2009 1.866 1.947 1.842 1.866 2,835 +0.00(+0.00%)
Oct 02, 2009 1.866 1.866 1.866 1.866 0 +0.02(+1.10%)
Oct 01, 2009 1.850 1.850 1.842 1.846 1,232 +0.00(+0.22%)
Sep 29, 2009 1.842 1.842 1.842 1.842 0 -0.02(-1.30%)
Sep 23, 2009 1.866 1.866 1.866 1.866 8,628 +0.02(+1.32%)
Sep 22, 2009 1.866 1.866 1.842 1.842 1,232 -0.19(-9.56%)
Sep 21, 2009 2.036 2.036 2.036 2.036 123 +0.18(+9.66%)
Sep 15, 2009 2.028 1.857 1.857 1.857 7,888 -0.17(-8.44%)
Sep 14, 2009 2.020 2.028 2.020 2.028 2,217 +0.12(+6.38%)
Sep 10, 2009 1.907 1.907 1.907 1.907 1,232 +0.04(+2.17%)
Sep 09, 2009 1.866 1.874 1.866 1.866 1,848 +0.00(+0.00%)
Sep 03, 2009 1.866 1.866 1.866 1.866 616 -0.04(-2.13%)
Sep 01, 2009 1.907 1.907 1.907 1.907 0 -0.16(-7.84%)
Aug 31, 2009 2.069 2.069 2.069 2.069 740 -0.08(-3.77%)
Aug 26, 2009 2.150 2.150 2.150 2.150 616 +0.20(+10.42%)
Aug 18, 2009 1.980 1.947 1.947 1.947 246 -0.24(-11.11%)
Aug 14, 2009 2.190 2.190 2.190 2.190 3,821 +0.00(+0.00%)
Aug 13, 2009 2.190 2.190 2.190 2.190 6,779 +0.05(+2.27%)
Aug 12, 2009 2.215 2.215 2.142 2.142 813 +0.19(+10.00%)
Aug 11, 2009 1.947 1.947 1.947 1.947 290 -0.05(-2.44%)
Aug 10, 2009 2.231 2.231 1.980 1.996 18,732 -0.24(-10.55%)
Aug 07, 2009 2.142 2.231 2.142 2.231 727 +0.01(+0.36%)
Aug 05, 2009 1.833 2.223 2.223 2.223 4,437 +0.02(+1.11%)
Aug 04, 2009 2.199 2.199 2.199 2.199 616 -0.02(-1.09%)
Aug 03, 2009 2.215 2.223 2.215 2.223 3,204 +0.15(+7.03%)
Jul 31, 2009 2.231 2.296 2.077 2.077 12,188 -0.15(-6.57%)
Jul 30, 2009 2.231 2.231 2.223 2.223 6,083 -0.01(-0.36%)
Jul 29, 2009 1.947 2.231 1.947 2.231 43,978 +0.36(+19.05%)
Jul 28, 2009 1.947 2.028 1.874 1.874 24,139 -0.07(-3.75%)
Jul 27, 2009 1.947 2.028 1.866 1.947 14,668 +0.08(+4.35%)
Jul 24, 2009 1.825 1.866 1.825 1.866 34,493 -0.04(-2.13%)
Jul 23, 2009 1.907 1.907 1.907 1.907 2,115 +0.00(+0.00%)
Jul 21, 2009 1.866 1.907 1.907 1.907 4,807 +0.04(+2.17%)
Jul 20, 2009 1.866 1.866 1.866 1.866 123 -0.04(-2.13%)
Jul 17, 2009 1.744 1.907 1.744 1.907 5,423 +0.18(+10.33%)
Jul 16, 2009 1.696 1.728 1.671 1.728 2,602 +0.10(+5.97%)
Jul 15, 2009 1.541 1.696 1.541 1.631 27,178 +0.27(+19.64%)
Jul 13, 2009 1.217 1.363 1.363 1.363 246 +0.02(+1.82%)
Jul 10, 2009 1.623 1.623 1.209 1.339 21,831 -0.36(-21.05%)
Jul 09, 2009 1.696 1.696 1.696 1.696 369 +0.00(+0.00%)
Jul 01, 2009 1.704 1.696 1.696 1.696 1,232 -0.01(-0.48%)
Jun 29, 2009 1.696 1.704 1.704 1.704 369 -0.02(-1.29%)
Jun 25, 2009 1.726 1.726 1.726 1.726 0 +0.02(+1.31%)
Jun 24, 2009 1.704 1.704 1.704 1.704 167 -0.28(-14.29%)
Jun 10, 2009 1.801 1.988 1.988 1.988 8,751 -0.16(-7.54%)
Jun 09, 2009 2.085 2.150 1.980 2.150 7,519 +0.45(+26.19%)
Jun 08, 2009 2.028 2.028 1.704 1.704 2,623 -0.28(-13.93%)
Jun 03, 2009 1.980 1.980 1.980 1.980 493 -0.09(-4.31%)
Jun 02, 2009 2.069 2.069 2.061 2.069 2,587 +0.00(+0.00%)
May 29, 2009 2.109 2.069 2.069 2.069 3,081 +0.05(+2.41%)
May 28, 2009 2.020 2.020 2.020 2.020 986 -0.01(-0.40%)
May 27, 2009 2.117 2.117 2.028 2.028 2,465 -0.24(-10.71%)
May 15, 2009 2.239 2.272 2.272 2.272 3,081 +0.03(+1.45%)
May 13, 2009 2.296 2.239 2.239 2.239 5,423 -0.11(-4.83%)
May 11, 2009 2.353 2.353 2.353 2.353 0 +0.20(+9.43%)
May 08, 2009 2.028 2.150 2.028 2.150 2,906 +0.20(+10.42%)
May 07, 2009 1.947 1.947 1.947 1.947 2,465 -0.28(-12.41%)
May 06, 2009 2.284 2.284 2.223 2.223 369 +0.00(+0.00%)
May 05, 2009 2.556 2.556 2.223 2.223 7,392 +0.03(+1.41%)
May 04, 2009 2.192 2.192 1.623 2.192 369 -0.16(-6.83%)
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.