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

Community West Bank (NQ: CWBC )

17.09 +0.03 (+0.18%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 29, 2012 1.874 2.028 1.874 2.028 617 +0.24(+13.63%)
Jun 27, 2012 1.785 1.785 1.785 1.785 2,464 +0.00(+0.00%)
Jun 26, 2012 1.785 1.785 1.785 1.785 1,848 +0.00(+0.00%)
Jun 25, 2012 1.826 1.866 1.785 1.785 14,543 -0.04(-2.22%)
Jun 22, 2012 1.801 1.834 1.793 1.826 1,626 +0.02(+1.35%)
Jun 21, 2012 1.891 2.028 1.801 1.801 12,185 -0.09(-4.72%)
Jun 19, 2012 1.891 1.891 1.891 1.891 616 +0.00(+0.00%)
Jun 18, 2012 2.256 2.256 1.891 1.891 7,251 -0.37(-16.49%)
Jun 15, 2012 1.939 2.264 1.891 2.264 28,853 +0.36(+18.72%)
Jun 13, 2012 1.891 1.907 1.907 1.907 1,232 +0.00(+0.00%)
Jun 12, 2012 1.996 1.996 1.907 1.907 739 +0.03(+1.73%)
Jun 11, 2012 1.939 2.028 1.874 1.874 6,000 -0.02(-1.28%)
Jun 08, 2012 1.899 1.899 1.899 1.899 394 +0.02(+1.30%)
Jun 07, 2012 2.069 2.069 1.874 1.874 16,145 +0.01(+0.44%)
Jun 06, 2012 1.866 1.907 1.866 1.866 8,712 +0.00(+0.00%)
Jun 05, 2012 1.891 1.907 1.866 1.866 26,806 -0.15(-7.63%)
Jun 04, 2012 2.028 2.028 2.020 2.020 5,851 +0.02(+0.81%)
May 31, 2012 2.004 2.004 2.004 2.004 0 +0.09(+4.66%)
May 30, 2012 2.045 2.312 1.915 1.915 6,470 -0.13(-6.35%)
May 24, 2012 2.028 2.045 2.045 2.045 1,971 +0.09(+4.56%)
May 22, 2012 1.955 1.955 1.955 1.955 123 +0.01(+0.42%)
May 21, 2012 1.817 1.947 1.817 1.947 7,598 +0.15(+8.11%)
May 18, 2012 1.834 2.045 1.801 1.801 20,788 +0.01(+0.45%)
May 17, 2012 1.996 1.996 1.793 1.793 10,352 -0.24(-11.95%)
May 16, 2012 1.907 2.037 1.907 2.037 1,232 +0.14(+7.20%)
May 15, 2012 1.793 1.900 1.793 1.900 2,340 +0.11(+5.95%)
May 14, 2012 1.785 1.826 1.785 1.793 650 +0.01(+0.45%)
May 11, 2012 1.817 1.817 1.785 1.785 13,138 -0.02(-1.35%)
May 10, 2012 1.769 1.809 1.663 1.809 21,435 +0.09(+5.05%)
May 09, 2012 1.826 1.866 1.720 1.722 8,134 +0.02(+1.09%)
May 08, 2012 1.809 1.815 1.704 1.704 4,221 -0.16(-8.70%)
May 07, 2012 1.826 1.899 1.826 1.866 8,306 +0.04(+2.22%)
May 03, 2012 1.850 1.826 1.826 1.826 4,190 -0.04(-2.17%)
May 02, 2012 1.866 1.866 1.866 1.866 246 -0.00(-0.04%)
May 01, 2012 1.882 1.951 1.866 1.867 3,820 +0.01(+0.41%)
Apr 30, 2012 1.859 1.859 1.859 1.859 369 -0.01(-0.37%)
Apr 27, 2012 1.866 1.866 1.866 1.866 1,848 +0.00(+0.00%)
Apr 26, 2012 1.866 1.866 1.866 1.866 651 +0.00(+0.00%)
Apr 25, 2012 1.866 1.866 1.866 1.866 616 +0.04(+2.22%)
Apr 24, 2012 1.947 1.955 1.826 1.826 22,120 -0.12(-6.25%)
Apr 23, 2012 2.028 2.037 1.915 1.947 5,586 -0.08(-4.00%)
Apr 20, 2012 1.907 2.045 1.907 2.028 2,177 +0.20(+11.11%)
Apr 19, 2012 1.947 1.947 1.826 1.826 1,232 -0.20(-10.00%)
Apr 17, 2012 1.947 2.028 2.028 2.028 19,596 +0.08(+4.16%)
Apr 16, 2012 1.947 1.947 1.947 1.947 1,232 -0.08(-4.00%)
Apr 13, 2012 2.028 2.045 2.028 2.028 1,853 +0.05(+2.46%)
Apr 12, 2012 1.988 2.028 1.826 1.980 3,586 -0.11(-5.06%)
Apr 10, 2012 1.964 2.085 2.085 2.085 739 -0.01(-0.39%)
Apr 04, 2012 2.053 2.093 2.093 2.093 13,926 +0.02(+1.18%)
Apr 03, 2012 2.093 2.101 2.069 2.069 2,957 -0.03(-1.54%)
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.