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

Community West Bank (NQ: CWBC )

17.38 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2019 8.760 8.760 8.760 0 +0.01(+0.10%)
Apr 29, 2019 8.751 8.830 8.751 8.751 3,264 +0.00(+0.00%)
Apr 26, 2019 8.865 8.865 8.751 8.751 799 -0.11(-1.28%)
Apr 25, 2019 8.804 8.909 8.777 8.865 9,293 +0.20(+2.33%)
Apr 24, 2019 8.751 8.751 8.664 8.664 1,130 -0.14(-1.59%)
Apr 23, 2019 8.804 8.804 8.804 8.804 1,665 +0.18(+2.03%)
Apr 22, 2019 8.655 8.655 8.629 8.629 942 -0.13(-1.50%)
Apr 18, 2019 8.751 8.760 8.751 8.760 3,424 +0.00(+0.00%)
Apr 17, 2019 8.506 8.891 8.471 8.760 5,936 +0.01(+0.10%)
Apr 16, 2019 8.751 8.751 8.751 8.751 581 -0.11(-1.19%)
Apr 15, 2019 8.795 8.891 8.795 8.856 5,608 -0.08(-0.86%)
Apr 12, 2019 8.900 8.933 8.900 8.933 1,255 +0.17(+1.98%)
Apr 11, 2019 8.760 8.760 8.760 30 +0.00(+0.00%)
Apr 10, 2019 9.005 9.005 8.760 8.760 488 -0.18(-2.06%)
Apr 09, 2019 8.944 8.944 8.944 124 +0.00(+0.00%)
Apr 08, 2019 8.944 8.944 8.944 8.944 206 +0.18(+2.10%)
Apr 05, 2019 8.760 8.760 8.760 44 +0.00(+0.00%)
Apr 04, 2019 8.747 8.760 8.747 8.760 3,118 +0.00(+0.00%)
Apr 03, 2019 8.592 8.760 8.592 8.760 8,552 -0.13(-1.48%)
Apr 02, 2019 8.891 8.891 8.891 8.891 755 +0.06(+0.69%)
Apr 01, 2019 8.804 8.830 8.804 8.830 13,291 -0.09(-0.98%)
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%)
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.