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 (%)
Jun 30, 2014 5.363 5.480 5.363 5.395 1,734 +0.03(+0.61%)
Jun 27, 2014 5.371 5.476 5.363 5.363 1,697 +0.00(+0.00%)
Jun 26, 2014 5.363 5.363 5.363 5.363 497 -0.00(-0.08%)
Jun 25, 2014 5.346 5.517 5.298 5.367 4,206 +0.01(+0.23%)
Jun 24, 2014 5.395 5.436 5.354 5.354 1,561 -0.02(-0.30%)
Jun 23, 2014 5.395 5.517 5.363 5.371 4,940 +0.02(+0.30%)
Jun 20, 2014 5.419 5.582 5.354 5.354 27,106 -0.06(-1.20%)
Jun 19, 2014 5.598 5.679 5.419 5.419 7,120 -0.26(-4.57%)
Jun 18, 2014 5.679 5.679 5.525 5.679 3,694 +0.01(+0.14%)
Jun 17, 2014 5.549 5.671 5.533 5.671 3,969 +0.00(+0.00%)
Jun 16, 2014 5.447 5.679 5.411 5.671 5,307 +0.19(+3.40%)
Jun 13, 2014 5.436 5.484 5.411 5.484 1,936 -0.07(-1.31%)
Jun 12, 2014 5.565 5.565 5.452 5.557 3,156 +0.09(+1.63%)
Jun 11, 2014 5.429 5.468 5.403 5.468 1,814 -0.07(-1.32%)
Jun 10, 2014 5.420 5.557 5.395 5.541 9,615 +0.06(+1.19%)
Jun 06, 2014 5.509 5.517 5.468 5.476 19,352 +0.00(+0.00%)
Jun 05, 2014 5.476 5.484 5.476 5.476 1,424 -0.06(-1.08%)
Jun 04, 2014 5.517 5.574 5.517 5.536 2,131 +0.02(+0.35%)
Jun 03, 2014 5.517 5.517 5.517 5.517 986 +0.00(+0.00%)
Jun 02, 2014 5.436 5.517 5.427 5.517 6,659 +0.10(+1.80%)
May 30, 2014 5.395 5.427 5.395 5.419 1,917 +0.06(+1.06%)
May 29, 2014 5.363 5.411 5.363 5.363 3,514 -0.07(-1.34%)
May 28, 2014 5.436 5.436 5.436 5.436 616 +0.02(+0.30%)
May 27, 2014 5.395 5.419 5.395 5.419 1,318 +0.03(+0.60%)
May 23, 2014 5.363 5.387 5.387 5.387 1,355 -0.02(-0.30%)
May 22, 2014 5.371 5.403 5.371 5.403 705 +0.03(+0.47%)
May 21, 2014 5.517 5.517 5.363 5.378 616 -0.19(-3.37%)
May 20, 2014 5.354 5.565 5.354 5.565 2,341 +0.15(+2.85%)
May 19, 2014 5.395 5.513 5.395 5.411 2,531 +0.05(+0.91%)
May 16, 2014 5.444 5.444 5.338 5.363 10,940 -0.12(-2.19%)
May 15, 2014 5.444 5.483 5.444 5.483 1,191 +0.08(+1.50%)
May 14, 2014 5.306 5.509 5.306 5.401 4,047 -0.06(-1.18%)
May 13, 2014 5.314 5.476 5.314 5.466 2,245 -0.01(-0.19%)
May 12, 2014 5.452 5.476 5.322 5.476 1,574 -0.03(-0.59%)
May 09, 2014 5.517 5.557 5.274 5.509 30,945 -0.09(-1.59%)
May 08, 2014 5.484 5.598 5.484 5.598 2,864 +0.02(+0.44%)
May 07, 2014 5.573 5.573 5.505 5.573 1,750 +0.02(+0.29%)
May 06, 2014 5.595 5.595 5.427 5.557 1,309 +0.00(+0.00%)
May 05, 2014 5.659 5.671 5.549 5.557 3,605 +0.04(+0.74%)
May 02, 2014 5.533 5.648 5.379 5.517 4,347 -0.01(-0.15%)
May 01, 2014 5.500 5.557 5.444 5.525 5,031 -0.10(-1.73%)
Apr 30, 2014 5.630 5.630 5.622 5.622 1,132 -0.03(-0.58%)
Apr 29, 2014 5.525 5.655 5.419 5.655 7,653 +0.10(+1.83%)
Apr 28, 2014 5.606 5.606 5.533 5.553 7,368 -0.02(-0.36%)
Apr 24, 2014 5.590 5.573 5.573 5.573 48 +0.04(+0.72%)
Apr 23, 2014 5.534 5.534 5.534 5.534 292 -0.23(-3.93%)
Apr 22, 2014 5.760 5.760 5.760 5.760 698 -0.02(-0.42%)
Apr 17, 2014 5.784 5.784 5.784 5.784 32 -0.02(-0.28%)
Apr 16, 2014 5.630 5.801 5.630 5.801 739 +0.26(+4.73%)
Apr 15, 2014 5.832 5.832 5.492 5.539 1,132 -0.29(-4.92%)
Apr 14, 2014 5.638 5.841 5.354 5.825 10,940 +0.15(+2.72%)
Apr 11, 2014 5.427 5.671 5.427 5.671 11,745 +0.17(+3.10%)
Apr 10, 2014 5.662 5.662 5.500 5.500 2,010 -0.10(-1.74%)
Apr 09, 2014 5.606 5.622 5.565 5.598 5,241 +0.14(+2.53%)
Apr 08, 2014 5.476 5.549 5.265 5.460 7,281 -0.05(-0.88%)
Apr 07, 2014 5.509 5.509 5.509 5.509 316 -0.13(-2.30%)
Apr 03, 2014 5.509 5.638 5.638 5.638 32 +0.03(+0.58%)
Apr 02, 2014 5.476 5.671 5.476 5.606 5,800 +0.00(+0.00%)
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.