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, 2018 9.847 9.851 9.791 9.791 3,008 +0.03(+0.26%)
Apr 27, 2018 9.722 9.851 9.722 9.765 21,840 +0.26(+2.71%)
Apr 26, 2018 9.550 9.722 9.507 9.507 3,466 -0.15(-1.56%)
Apr 25, 2018 9.636 9.808 9.630 9.657 7,571 -0.06(-0.66%)
Apr 24, 2018 9.722 9.722 9.722 9.722 6,764 +0.09(+0.89%)
Apr 23, 2018 9.636 9.636 9.636 9.636 1,349 -0.04(-0.44%)
Apr 19, 2018 9.679 9.679 9.679 86 +0.17(+1.81%)
Apr 18, 2018 9.765 9.765 9.507 9.507 1,322 -0.26(-2.64%)
Apr 17, 2018 9.765 9.765 9.765 9.765 817 +0.09(+0.89%)
Apr 16, 2018 9.679 9.679 9.679 9.679 1,831 +0.08(+0.88%)
Apr 13, 2018 9.593 9.595 9.507 9.595 1,214 -0.12(-1.20%)
Apr 09, 2018 9.711 9.711 9.711 210 +0.02(+0.24%)
Apr 06, 2018 9.688 9.688 9.688 9.688 1,097 -0.02(-0.22%)
Apr 05, 2018 9.808 9.808 9.709 9.709 1,687 -0.01(-0.13%)
Apr 03, 2018 9.722 9.722 9.722 119 -0.04(-0.44%)
Apr 02, 2018 9.765 9.765 9.722 9.765 685 +0.00(+0.00%)
Mar 29, 2018 9.765 9.765 9.765 0 +0.00(+0.00%)
Mar 28, 2018 9.765 9.765 9.739 9.765 11,279 +0.08(+0.83%)
Mar 27, 2018 9.765 9.765 9.685 9.685 1,323 -0.12(-1.25%)
Mar 26, 2018 9.808 9.808 9.765 9.808 16,039 +0.09(+0.89%)
Mar 23, 2018 9.722 9.722 9.722 9.722 266 +0.04(+0.44%)
Mar 22, 2018 9.679 9.679 9.657 9.679 3,475 +0.05(+0.49%)
Mar 20, 2018 9.632 9.632 9.632 90 +0.17(+1.77%)
Mar 16, 2018 9.464 9.464 9.464 26 -0.09(-0.90%)
Mar 15, 2018 9.550 9.550 9.550 9.550 1,365 -0.09(-0.94%)
Mar 14, 2018 9.765 9.765 9.640 9.640 1,003 +0.00(+0.00%)
Mar 13, 2018 9.640 9.640 9.640 9.640 693 -0.05(-0.54%)
Mar 12, 2018 9.636 9.693 9.636 9.693 563 +0.06(+0.59%)
Mar 09, 2018 9.808 9.808 9.636 9.636 1,428 -0.16(-1.61%)
Mar 08, 2018 9.804 9.808 9.794 9.794 1,448 +0.07(+0.74%)
Mar 07, 2018 9.808 9.808 9.722 9.722 4,503 +0.13(+1.35%)
Mar 06, 2018 9.722 9.722 9.593 9.593 1,332 -0.13(-1.33%)
Mar 05, 2018 9.722 9.722 9.683 9.722 1,041 +0.04(+0.44%)
Mar 02, 2018 9.679 9.722 9.679 9.679 3,804 +0.00(+0.00%)
Mar 01, 2018 9.894 9.894 9.679 9.679 6,053 -0.22(-2.17%)
Feb 28, 2018 9.621 10.02 9.621 9.894 10,624 +0.22(+2.22%)
Feb 27, 2018 9.550 9.679 9.550 9.679 8,057 +0.09(+0.94%)
Feb 26, 2018 9.589 9.589 9.589 9.589 643 -0.05(-0.49%)
Feb 22, 2018 9.636 9.636 9.636 102 +0.26(+2.75%)
Feb 20, 2018 9.378 9.378 9.378 2 -0.22(-2.24%)
Feb 16, 2018 9.593 9.593 9.593 0 +0.12(+1.32%)
Feb 15, 2018 9.206 9.468 9.206 9.468 2,124 +0.27(+2.89%)
Feb 14, 2018 9.163 9.202 9.034 9.202 8,891 +0.08(+0.90%)
Feb 13, 2018 9.421 9.421 9.120 9.120 2,359 -0.30(-3.20%)
Feb 12, 2018 9.206 9.550 9.206 9.421 2,260 -0.16(-1.62%)
Feb 09, 2018 9.722 9.741 9.576 9.576 4,094 -0.36(-3.63%)
Feb 08, 2018 9.765 9.937 9.765 9.937 1,334 +0.08(+0.79%)
Feb 07, 2018 9.915 9.915 9.860 9.860 2,663 -0.11(-1.13%)
Feb 06, 2018 10.03 10.07 9.945 9.973 5,073 -0.01(-0.11%)
Feb 05, 2018 10.20 9.911 9.984 3,164 -0.22(-2.14%)
Feb 02, 2018 10.21 10.21 10.20 10.20 2,349 -0.08(-0.79%)
Feb 01, 2018 10.34 10.42 10.28 10.28 4,716 -0.04(-0.41%)
Jan 31, 2018 10.63 10.63 9.868 10.33 10,070 -0.13(-1.27%)
Jan 30, 2018 9.817 9.812 10.46 4,202 +0.64(+6.55%)
Jan 29, 2018 9.817 9.817 9.774 9.817 9,650 +0.00(+0.00%)
Jan 26, 2018 10.02 10.03 9.783 9.817 20,046 +0.13(+1.33%)
Jan 25, 2018 9.551 9.688 9.551 9.688 4,913 +0.13(+1.35%)
Jan 24, 2018 9.651 9.651 9.474 9.560 11,575 +0.13(+1.36%)
Jan 22, 2018 9.431 9.431 9.431 0 +0.17(+1.85%)
Jan 19, 2018 9.174 9.260 9.174 9.260 4,218 -0.02(-0.23%)
Jan 18, 2018 9.260 9.281 9.131 9.281 4,869 -0.02(-0.23%)
Jan 17, 2018 9.302 9.345 9.221 9.302 6,759 -0.04(-0.46%)
Jan 16, 2018 9.217 9.345 9.217 9.345 30,430 +0.00(+0.05%)
Jan 12, 2018 9.341 9.341 9.341 0 +0.08(+0.88%)
Jan 11, 2018 9.217 9.260 9.217 9.260 2,032 +0.09(+0.98%)
Jan 10, 2018 9.174 9.045 9.169 13,994 +0.12(+1.37%)
Jan 08, 2018 9.045 9.045 9.045 570 +0.06(+0.72%)
Jan 05, 2018 8.959 8.981 8.959 8.981 2,305 +0.02(+0.24%)
Jan 04, 2018 9.131 9.131 8.959 8.959 19,483 -0.10(-1.07%)
Jan 03, 2018 9.131 9.131 9.002 9.056 2,391 -0.08(-0.82%)
Jan 02, 2018 9.131 9.217 9.131 9.131 5,484 +0.00(+0.00%)
Dec 29, 2017 9.131 9.131 9.131 0 +0.09(+0.95%)
Dec 28, 2017 9.045 9.045 9.045 9.045 431 +0.04(+0.48%)
Dec 27, 2017 9.002 9.002 9.002 9.002 438 -0.08(-0.87%)
Dec 26, 2017 9.174 9.174 9.002 9.081 1,921 -0.22(-2.38%)
Dec 22, 2017 9.174 9.302 8.874 9.302 5,565 +0.00(+0.00%)
Dec 21, 2017 8.874 9.334 8.874 9.302 7,603 -0.12(-1.27%)
Dec 20, 2017 9.391 9.431 9.391 9.422 7,055 +0.03(+0.37%)
Dec 19, 2017 9.388 9.388 9.217 9.388 12,348 +0.09(+0.92%)
Dec 18, 2017 9.302 9.302 9.217 9.302 3,684 +0.13(+1.40%)
Dec 15, 2017 9.212 9.212 9.108 9.174 3,310 +0.04(+0.47%)
Dec 13, 2017 9.131 9.131 9.131 3 +0.01(+0.09%)
Dec 12, 2017 9.148 9.169 9.122 9.122 788 +0.01(+0.09%)
Dec 11, 2017 9.114 9.114 9.114 9.114 429 +0.04(+0.47%)
Dec 08, 2017 9.045 9.152 9.045 9.072 1,784 +0.03(+0.29%)
Dec 07, 2017 9.131 9.131 8.788 9.045 3,959 -0.09(-0.94%)
Dec 06, 2017 9.131 9.217 9.088 9.131 2,693 +0.00(+0.00%)
Dec 05, 2017 9.079 9.131 9.062 9.131 2,679 +0.05(+0.57%)
Dec 04, 2017 9.002 9.002 9.002 9.079 3,760 +0.08(+0.86%)
Dec 01, 2017 8.959 9.002 8.874 9.002 6,132 +0.09(+0.96%)
Nov 30, 2017 8.874 8.917 8.874 8.917 5,417 -0.04(-0.48%)
Nov 29, 2017 8.874 8.959 8.874 8.959 4,134 +0.04(+0.48%)
Nov 28, 2017 8.831 8.917 8.788 8.917 19,954 +0.09(+0.97%)
Nov 27, 2017 9.002 9.002 8.831 8.831 1,625 -0.17(-1.90%)
Nov 24, 2017 9.002 9.002 8.917 9.002 1,354 +0.04(+0.48%)
Nov 21, 2017 9.002 9.002 8.959 8.959 2 -0.04(-0.48%)
Nov 17, 2017 9.002 9.002 9.002 78 +0.08(+0.86%)
Nov 15, 2017 8.925 8.925 8.925 2 -0.08(-0.86%)
Nov 14, 2017 8.788 9.002 8.788 9.002 6,756 +0.00(+0.00%)
Nov 13, 2017 8.959 9.002 8.959 9.002 3,179 +0.21(+2.34%)
Nov 10, 2017 8.797 8.797 8.797 8.797 478 -0.09(-0.96%)
Nov 09, 2017 8.797 8.882 8.797 8.882 266 -0.04(-0.48%)
Nov 08, 2017 9.010 9.028 8.882 8.925 5,102 -0.09(-0.95%)
Nov 07, 2017 8.882 9.010 8.882 9.010 6,491 +0.13(+1.44%)
Nov 06, 2017 8.882 8.882 8.882 8.882 529 -0.06(-0.67%)
Nov 03, 2017 8.890 8.942 8.890 8.942 528 +0.06(+0.68%)
Nov 02, 2017 8.907 8.925 8.882 8.882 755 +0.00(+0.00%)
Nov 01, 2017 8.839 8.916 8.839 8.882 1,365 -0.04(-0.48%)
Oct 31, 2017 8.925 8.925 8.925 8.925 1,522 +0.09(+0.97%)
Oct 30, 2017 8.839 8.839 8.839 8.839 4,906 -0.04(-0.48%)
Oct 27, 2017 8.797 8.882 8.797 8.882 6,560 +0.00(+0.00%)
Oct 26, 2017 8.882 8.882 8.882 8.882 176 +0.00(+0.00%)
Oct 25, 2017 8.882 8.882 8.882 8.882 458 +0.00(+0.00%)
Oct 24, 2017 8.882 8.925 8.882 8.882 1,176 +0.00(+0.00%)
Oct 23, 2017 9.010 9.010 8.882 8.882 2,243 -0.09(-0.95%)
Oct 20, 2017 8.882 9.091 8.882 8.967 7,931 +0.04(+0.48%)
Oct 19, 2017 8.925 8.925 8.925 8.925 183 +0.00(+0.00%)
Oct 18, 2017 8.925 8.925 8.882 8.925 1,079 +0.04(+0.48%)
Oct 17, 2017 8.882 8.882 8.882 8.882 202 +0.00(+0.00%)
Oct 16, 2017 8.882 8.882 8.882 8.882 805 +0.00(+0.00%)
Oct 13, 2017 8.886 8.886 8.882 8.882 5,265 +0.00(+0.00%)
Oct 12, 2017 8.859 8.925 8.859 8.882 2,145 +0.00(+0.00%)
Oct 11, 2017 8.882 8.882 8.882 8.882 922 +0.00(+0.00%)
Oct 10, 2017 8.925 8.925 8.844 8.882 4,454 +0.00(+0.00%)
Oct 09, 2017 8.882 8.882 8.882 8.882 1,545 +0.00(+0.00%)
Oct 06, 2017 8.839 8.882 8.839 8.882 1,830 +0.08(+0.92%)
Oct 04, 2017 8.801 8.801 8.801 213 +0.00(+0.05%)
Oct 03, 2017 8.797 8.925 8.797 8.797 1,163 -0.01(-0.10%)
Oct 02, 2017 8.967 8.967 8.797 8.805 14,881 -0.08(-0.86%)
Sep 28, 2017 8.882 8.882 8.882 189 +0.00(+0.00%)
Sep 27, 2017 8.839 8.925 8.839 8.882 2,659 +0.04(+0.48%)
Sep 25, 2017 8.839 8.839 8.839 139 -0.09(-0.96%)
Sep 22, 2017 8.898 8.925 8.839 8.925 713 +0.08(+0.90%)
Sep 19, 2017 8.845 8.845 8.845 0 -0.02(-0.18%)
Sep 18, 2017 8.754 8.882 8.754 8.861 1,968 +0.06(+0.73%)
Sep 15, 2017 8.797 8.861 8.797 8.797 1,080 +0.00(+0.00%)
Sep 14, 2017 8.797 8.839 8.797 8.797 3,935 -0.13(-1.44%)
Sep 13, 2017 8.925 8.925 8.925 8.925 2,317 +0.09(+0.97%)
Sep 12, 2017 8.788 8.839 8.754 8.839 7,126 +0.04(+0.49%)
Sep 11, 2017 8.754 8.797 8.754 8.797 2,458 +0.00(+0.00%)
Sep 08, 2017 8.754 8.797 8.754 8.797 1,410 +0.04(+0.44%)
Sep 07, 2017 8.792 8.797 8.754 8.758 4,324 +0.00(+0.05%)
Sep 06, 2017 8.754 8.754 8.754 8.754 1,220 -0.08(-0.87%)
Sep 05, 2017 8.831 8.831 8.831 8.831 458 +0.12(+1.38%)
Sep 01, 2017 8.711 8.784 8.711 8.711 2,172 +0.00(+0.00%)
Aug 31, 2017 8.818 8.818 8.711 8.711 2,593 -0.12(-1.40%)
Aug 30, 2017 8.797 8.835 8.835 555 +0.04(+0.44%)
Aug 29, 2017 8.754 8.797 8.754 8.797 353 +0.04(+0.49%)
Aug 28, 2017 8.711 8.797 8.711 8.754 6,080 +0.04(+0.49%)
Aug 25, 2017 8.626 8.711 8.626 8.711 343 +0.09(+0.99%)
Aug 24, 2017 8.673 8.673 8.626 8.626 3,264 -0.04(-0.49%)
Aug 22, 2017 8.668 8.668 8.668 131 -0.09(-0.98%)
Aug 21, 2017 8.797 8.797 8.754 8.754 12,658 -0.04(-0.49%)
Aug 18, 2017 8.715 8.797 8.715 8.797 41,218 +0.04(+0.49%)
Aug 17, 2017 8.668 8.754 8.626 8.754 2,825 +0.09(+0.99%)
Aug 16, 2017 8.754 8.754 8.626 8.668 882 -0.09(-0.98%)
Aug 15, 2017 8.797 8.797 8.626 8.754 3,345 -0.04(-0.49%)
Aug 14, 2017 8.583 8.797 8.583 8.797 20,804 +0.18(+2.08%)
Aug 11, 2017 8.839 8.839 8.617 8.617 5,852 -0.20(-2.23%)
Aug 10, 2017 8.754 8.814 8.754 8.814 4,248 +0.09(+1.08%)
Aug 09, 2017 8.720 8.805 8.720 8.720 1,702 +0.00(+0.00%)
Aug 07, 2017 8.720 8.720 8.720 4 -0.02(-0.27%)
Aug 04, 2017 8.743 8.743 8.743 8.743 1,297 +0.02(+0.27%)
Aug 03, 2017 8.720 8.720 8.720 8.720 26,755 +0.00(+0.00%)
Aug 02, 2017 8.550 8.720 8.550 8.720 9,287 +0.17(+1.99%)
Aug 01, 2017 8.635 8.635 8.550 8.550 7,496 -0.09(-0.99%)
Jul 27, 2017 8.635 8.635 8.635 59 +0.00(+0.00%)
Jul 26, 2017 8.635 8.635 8.635 8.635 1,050 +0.00(+0.00%)
Jul 25, 2017 8.754 8.762 8.635 8.635 2,934 -0.13(-1.46%)
Jul 24, 2017 8.805 8.805 8.762 8.762 1,832 -0.04(-0.48%)
Jul 21, 2017 8.677 8.805 8.677 8.805 1,221 +0.17(+1.97%)
Jul 20, 2017 8.635 8.635 8.635 8.635 360 -0.01(-0.10%)
Jul 19, 2017 8.635 8.677 8.635 8.643 2,878 -0.03(-0.39%)
Jul 17, 2017 8.677 8.677 8.677 0 -0.12(-1.40%)
Jul 14, 2017 8.677 8.800 8.677 8.800 3,573 +0.12(+1.42%)
Jul 13, 2017 8.635 8.677 8.635 8.677 1,623 -0.09(-1.03%)
Jul 12, 2017 8.767 8.767 8.767 8.767 447 +0.13(+1.54%)
Jul 11, 2017 8.805 8.805 8.635 8.635 510 -0.13(-1.46%)
Jul 10, 2017 8.762 8.762 8.762 8.762 423 -0.04(-0.48%)
Jul 07, 2017 8.752 8.805 8.592 8.805 5,763 +0.21(+2.42%)
Jul 06, 2017 8.677 8.677 8.596 8.596 1,191 -0.08(-0.93%)
Jul 05, 2017 8.847 8.847 8.656 8.677 7,355 +0.08(+0.94%)
Jul 03, 2017 8.592 8.596 8.592 8.596 2,216 +0.00(+0.05%)
Jun 30, 2017 8.847 8.847 8.592 8.592 4,792 -0.13(-1.46%)
Jun 29, 2017 8.550 8.720 8.550 8.720 15,168 +0.17(+1.99%)
Jun 28, 2017 8.623 8.677 8.550 8.550 881 -0.07(-0.79%)
Jun 26, 2017 8.618 8.618 8.618 2 +0.07(+0.80%)
Jun 23, 2017 8.550 8.550 8.550 8.550 356 -0.11(-1.23%)
Jun 22, 2017 8.656 8.656 8.656 8.656 427 +0.14(+1.70%)
Jun 21, 2017 8.677 8.677 8.511 8.511 2,020 -0.14(-1.67%)
Jun 20, 2017 8.550 8.656 8.550 8.656 1,496 -0.02(-0.25%)
Jun 19, 2017 8.550 8.677 8.507 8.677 4,000 +0.13(+1.49%)
Jun 16, 2017 8.634 8.634 8.550 8.550 974 +0.04(+0.50%)
Jun 15, 2017 8.592 8.592 8.507 8.507 674 -0.13(-1.48%)
Jun 14, 2017 8.550 8.635 8.507 8.635 474 +0.09(+1.00%)
Jun 13, 2017 8.626 8.635 8.550 8.550 5,652 -0.09(-0.99%)
Jun 12, 2017 8.550 8.635 8.550 8.635 5,229 +0.00(+0.00%)
Jun 09, 2017 8.677 8.677 8.592 8.635 10,016 -0.04(-0.49%)
Jun 08, 2017 8.507 8.677 8.464 8.677 31,189 +0.13(+1.49%)
Jun 07, 2017 8.550 8.635 8.464 8.550 16,226 +0.09(+1.01%)
Jun 06, 2017 8.507 8.507 8.464 8.464 2,949 +0.00(+0.00%)
Jun 05, 2017 8.592 8.592 8.464 8.464 15,806 -0.21(-2.45%)
Jun 02, 2017 8.550 8.677 8.507 8.677 28,008 +0.17(+2.00%)
Jun 01, 2017 8.677 8.677 8.507 8.507 2,359 -0.13(-1.48%)
May 31, 2017 8.550 8.635 8.464 8.635 5,479 +0.13(+1.50%)
May 30, 2017 8.464 8.550 8.464 8.507 8,016 -0.12(-1.38%)
May 26, 2017 8.464 8.626 8.464 8.626 4,478 -0.05(-0.54%)
May 25, 2017 8.550 8.677 8.507 8.673 4,442 +0.12(+1.44%)
May 24, 2017 8.656 8.656 8.507 8.550 5,039 -0.04(-0.50%)
May 23, 2017 8.677 8.677 8.550 8.592 6,346 -0.08(-0.98%)
May 22, 2017 8.592 8.677 8.507 8.677 8,582 +0.04(+0.49%)
May 19, 2017 8.550 8.720 8.550 8.635 1,593 +0.13(+1.50%)
May 18, 2017 8.592 8.592 8.507 8.507 3,882 -0.10(-1.14%)
May 17, 2017 8.592 8.635 8.592 8.605 11,295 -0.10(-1.12%)
May 16, 2017 8.592 8.703 8.592 8.703 3,066 +0.07(+0.79%)
May 15, 2017 8.592 8.635 8.592 8.635 8,234 +0.00(+0.00%)
May 12, 2017 8.720 8.720 8.635 8.635 3,019 -0.00(-0.00%)
May 11, 2017 8.720 8.720 8.592 8.635 1,583 +0.13(+1.50%)
May 10, 2017 8.698 8.698 8.507 8.507 429 -0.18(-2.06%)
May 09, 2017 8.686 8.686 8.686 8.686 5,126 +0.00(+0.00%)
May 08, 2017 8.686 8.686 8.686 8.686 1,083 +0.08(+0.99%)
May 05, 2017 8.643 8.686 8.601 8.601 6,936 +0.04(+0.50%)
May 04, 2017 8.559 8.559 8.516 8.559 21,853 +0.00(+0.05%)
May 03, 2017 8.686 8.686 8.474 8.554 13,394 -0.02(-0.26%)
May 02, 2017 8.559 8.669 8.559 8.577 15,508 +0.06(+0.71%)
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.