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

Community West Bank (NQ: CWBC )

17.37 +0.88 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 30, 2019 8.574 8.574 8.574 311 +0.00(+0.00%)
Aug 29, 2019 8.574 8.583 8.574 8.574 4,359 +0.02(+0.21%)
Aug 28, 2019 8.566 8.625 8.556 8.556 3,308 -0.02(-0.21%)
Aug 27, 2019 8.574 8.591 8.547 8.574 10,034 +0.02(+0.20%)
Aug 26, 2019 8.565 8.565 8.557 8.557 2,260 +0.01(+0.11%)
Aug 23, 2019 8.586 8.586 8.547 8.547 6,096 -0.02(-0.21%)
Aug 22, 2019 8.573 8.573 8.565 8.565 3,060 -0.04(-0.41%)
Aug 21, 2019 8.583 8.636 8.556 8.600 19,298 +0.05(+0.62%)
Aug 20, 2019 8.636 8.636 8.538 8.547 8,402 -0.04(-0.48%)
Aug 19, 2019 8.574 8.591 8.538 8.589 5,772 +0.02(+0.28%)
Aug 16, 2019 8.588 8.594 8.565 8.565 1,016 -0.09(-1.07%)
Aug 14, 2019 8.658 8.658 8.658 0 +0.08(+0.89%)
Aug 13, 2019 8.600 8.600 8.547 8.581 6,046 +0.01(+0.08%)
Aug 12, 2019 8.689 8.698 8.554 8.574 5,500 -0.07(-0.77%)
Aug 09, 2019 8.640 8.640 8.640 188 +0.00(+0.00%)
Aug 08, 2019 8.737 8.746 8.631 8.640 3,860 -0.10(-1.11%)
Aug 07, 2019 8.737 8.737 8.631 8.737 2,040 +0.19(+2.27%)
Aug 06, 2019 8.614 8.638 8.543 8.543 4,818 -0.04(-0.51%)
Aug 05, 2019 8.517 8.675 8.508 8.587 9,449 -0.04(-0.51%)
Aug 02, 2019 8.570 8.737 8.543 8.631 8,061 +0.16(+1.87%)
Aug 01, 2019 8.526 8.711 8.473 8.473 6,212 -0.03(-0.31%)
Jul 31, 2019 8.658 8.737 8.499 8.499 6,392 -0.17(-1.93%)
Jul 30, 2019 8.526 8.746 8.508 8.666 3,542 +0.16(+1.86%)
Jul 29, 2019 8.543 8.746 8.508 8.508 6,744 -0.04(-0.51%)
Jul 26, 2019 8.517 8.772 8.508 8.552 5,222 +0.05(+0.62%)
Jul 23, 2019 8.499 8.499 8.499 0 +0.00(+0.00%)
Jul 22, 2019 8.499 8.499 8.499 8.499 1,251 -0.22(-2.53%)
Jul 19, 2019 8.719 8.719 8.719 12 +0.00(+0.00%)
Jul 18, 2019 8.719 8.719 8.719 22 +0.00(+0.00%)
Jul 17, 2019 8.719 8.772 8.711 8.719 6,774 +0.02(+0.20%)
Jul 16, 2019 8.499 8.702 8.499 8.702 10,846 +0.18(+2.09%)
Jul 15, 2019 8.666 8.702 8.524 8.524 3,204 -0.02(-0.22%)
Jul 12, 2019 8.702 8.728 8.543 8.543 2,497 -0.09(-1.02%)
Jul 11, 2019 8.631 8.631 8.622 8.631 1,457 +0.00(+0.00%)
Jul 10, 2019 8.664 8.664 8.570 8.631 25,822 +0.11(+1.24%)
Jul 09, 2019 8.526 8.526 8.526 8.526 344 -0.17(-1.93%)
Jul 08, 2019 8.693 8.693 8.693 47 +0.00(+0.00%)
Jul 05, 2019 8.693 8.693 8.693 49 +0.00(+0.00%)
Jul 03, 2019 8.658 8.693 8.658 8.693 6,017 +0.02(+0.25%)
Jul 02, 2019 8.597 8.675 8.597 8.671 4,015 +0.21(+2.45%)
Jul 01, 2019 8.517 8.526 8.455 8.464 7,275 -0.04(-0.41%)
Jun 28, 2019 8.499 8.675 8.499 8.499 7,153 +0.00(+0.00%)
Jun 27, 2019 8.517 8.543 8.498 8.499 19,766 -0.02(-0.21%)
Jun 26, 2019 8.438 8.543 8.438 8.517 1,428 +0.00(+0.00%)
Jun 25, 2019 8.543 8.543 8.517 8.517 6,002 -0.04(-0.51%)
Jun 24, 2019 8.578 8.578 8.561 8.561 1,829 -0.11(-1.32%)
Jun 21, 2019 8.561 8.675 8.561 8.675 9,196 +0.14(+1.65%)
Jun 20, 2019 8.526 8.592 8.526 8.534 979 -0.02(-0.21%)
Jun 19, 2019 8.534 8.587 8.534 8.552 1,629 +0.01(+0.10%)
Jun 18, 2019 8.543 8.568 8.543 8.543 2,420 -0.01(-0.10%)
Jun 17, 2019 8.411 8.675 8.411 8.552 5,102 -0.11(-1.27%)
Jun 14, 2019 8.644 8.662 8.621 8.662 2,270 -0.06(-0.65%)
Jun 13, 2019 8.490 8.807 8.490 8.719 2,981 +0.11(+1.22%)
Jun 12, 2019 8.517 8.913 8.517 8.614 5,513 +0.11(+1.35%)
Jun 11, 2019 8.534 8.587 8.411 8.499 11,350 -0.05(-0.62%)
Jun 10, 2019 8.543 8.614 8.543 8.552 1,344 -0.12(-1.42%)
Jun 07, 2019 8.587 8.675 8.569 8.675 8,174 +0.01(+0.10%)
Jun 06, 2019 8.622 8.772 8.402 8.666 11,741 +0.04(+0.41%)
Jun 05, 2019 8.666 8.763 8.631 8.631 11,193 -0.13(-1.51%)
Jun 04, 2019 8.807 8.807 8.666 8.763 2,854 +0.04(+0.51%)
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.