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

Community West Bank (NQ: CWBC )

17.22 +0.05 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 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%)
May 01, 2017 8.502 8.516 8.474 8.516 5,424 -0.04(-0.50%)
Apr 28, 2017 8.559 8.559 8.559 8.559 2,420 +0.00(+0.00%)
Apr 27, 2017 8.559 8.559 8.559 8.559 1,305 +0.01(+0.10%)
Apr 26, 2017 8.558 8.558 8.550 8.550 1,394 -0.08(-0.98%)
Apr 25, 2017 8.601 8.664 8.601 8.635 7,935 +0.03(+0.33%)
Apr 24, 2017 8.601 8.606 8.431 8.606 2,485 -0.08(-0.91%)
Apr 21, 2017 8.601 8.813 8.601 8.686 2,754 +0.10(+1.18%)
Apr 20, 2017 8.674 8.674 8.584 8.584 4,550 -0.02(-0.20%)
Apr 19, 2017 8.601 8.601 8.495 8.601 25,574 +0.04(+0.50%)
Apr 17, 2017 8.559 8.559 8.559 0 +0.00(+0.00%)
Apr 13, 2017 8.662 8.662 8.559 8.559 5,205 -0.08(-0.98%)
Apr 12, 2017 8.601 8.648 8.601 8.643 7,886 +0.04(+0.49%)
Apr 11, 2017 8.559 8.686 8.559 8.601 5,349 +0.00(+0.00%)
Apr 10, 2017 8.601 8.643 8.601 8.601 1,029 +0.08(+1.00%)
Apr 07, 2017 8.516 8.516 8.516 8.516 228 +0.04(+0.50%)
Apr 06, 2017 8.474 8.474 8.474 8.474 1,449 +0.04(+0.50%)
Apr 05, 2017 8.601 8.643 8.431 8.431 9,477 -0.23(-2.69%)
Apr 04, 2017 8.665 8.665 8.665 8.665 154 -0.02(-0.24%)
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.