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

Community West Bank (NQ: CWBC )

17.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 29, 2019 9.439 9.439 9.439 143 +0.00(+0.00%)
Nov 27, 2019 9.439 9.439 9.439 97 +0.00(+0.00%)
Nov 26, 2019 9.439 9.439 9.439 9.439 489 +0.02(+0.19%)
Nov 25, 2019 9.421 9.421 9.421 114 +0.00(+0.00%)
Nov 22, 2019 9.648 9.648 9.421 9.421 449 +0.06(+0.67%)
Nov 21, 2019 9.359 9.359 9.359 7 +0.00(+0.00%)
Nov 20, 2019 9.942 9.942 9.359 9.359 4,122 -0.40(-4.11%)
Nov 19, 2019 9.857 10.56 9.515 9.759 3,997 +0.46(+4.98%)
Nov 18, 2019 9.296 9.296 9.296 9.296 189 -0.13(-1.42%)
Nov 15, 2019 9.181 9.430 8.905 9.430 5,615 +0.17(+1.81%)
Nov 14, 2019 9.047 9.262 8.851 9.262 4,342 +0.00(+0.04%)
Nov 13, 2019 9.127 9.258 9.127 9.258 39,972 +0.12(+1.37%)
Nov 12, 2019 8.999 9.151 8.963 9.133 2,166 -0.06(-0.66%)
Nov 11, 2019 9.008 9.211 8.990 9.194 3,877 -0.01(-0.10%)
Nov 08, 2019 9.151 9.203 9.151 9.203 1,241 +0.09(+0.97%)
Nov 07, 2019 9.079 9.114 9.079 9.114 728 +0.13(+1.48%)
Nov 06, 2019 8.999 8.999 8.963 8.981 2,057 -0.12(-1.27%)
Nov 05, 2019 8.901 9.105 8.857 9.096 14,441 +0.20(+2.29%)
Nov 04, 2019 8.857 8.893 8.857 8.893 678 +0.03(+0.30%)
Nov 01, 2019 8.866 8.866 8.866 121 +0.00(+0.00%)
Oct 31, 2019 8.866 8.866 8.866 66 +0.00(+0.00%)
Oct 30, 2019 8.866 8.866 8.866 134 +0.00(+0.00%)
Oct 29, 2019 8.786 9.096 8.786 8.866 24,856 +0.03(+0.35%)
Oct 28, 2019 8.724 8.848 8.724 8.835 103,163 +0.15(+1.68%)
Oct 25, 2019 8.662 8.732 8.662 8.689 12,871 -0.03(-0.30%)
Oct 24, 2019 8.715 8.715 8.715 8.715 794 -0.01(-0.11%)
Oct 23, 2019 8.725 8.725 8.725 56 +0.00(+0.00%)
Oct 22, 2019 8.787 8.787 8.725 8.725 290 -0.03(-0.30%)
Oct 21, 2019 8.751 8.751 8.751 75 +0.00(+0.00%)
Oct 18, 2019 8.751 8.751 8.751 8.751 1,467 +0.03(+0.30%)
Oct 17, 2019 8.724 8.724 8.724 8.724 546 -0.01(-0.10%)
Oct 16, 2019 8.755 8.755 8.733 8.733 377 +0.00(+0.00%)
Oct 15, 2019 8.764 8.764 8.733 8.733 275 +0.01(+0.10%)
Oct 14, 2019 8.724 8.724 8.724 8.724 3,573 -0.03(-0.30%)
Oct 11, 2019 8.751 8.751 8.751 8.751 112 +0.05(+0.61%)
Oct 10, 2019 8.760 8.795 8.698 8.698 996 +0.00(+0.00%)
Oct 09, 2019 8.698 8.698 8.698 72 +0.00(+0.00%)
Oct 08, 2019 8.698 8.698 8.698 67 +0.00(+0.00%)
Oct 07, 2019 8.839 8.893 8.698 8.698 1,782 -0.15(-1.75%)
Oct 04, 2019 8.769 8.853 8.769 8.853 7,225 +0.17(+1.99%)
Oct 03, 2019 8.680 8.680 8.680 28 +0.00(+0.00%)
Oct 02, 2019 8.733 8.769 8.680 8.680 4,012 -0.09(-1.01%)
Oct 01, 2019 8.769 8.769 8.769 8.769 1,379 +0.01(+0.10%)
Sep 30, 2019 8.760 8.760 8.760 8.760 392 +0.08(+0.92%)
Sep 27, 2019 8.680 8.680 8.680 8.680 112 -0.02(-0.20%)
Sep 26, 2019 8.751 8.760 8.680 8.698 8,957 +0.01(+0.10%)
Sep 25, 2019 8.733 8.769 8.689 8.689 11,516 -0.04(-0.51%)
Sep 24, 2019 8.733 8.733 8.733 7 +0.00(+0.00%)
Sep 23, 2019 8.733 8.733 8.733 0 +0.00(+0.00%)
Sep 20, 2019 8.671 8.733 8.662 8.733 9,596 +0.05(+0.61%)
Sep 19, 2019 8.684 8.684 8.680 8.680 688 +0.01(+0.10%)
Sep 18, 2019 8.724 8.751 8.671 8.671 10,012 -0.01(-0.10%)
Sep 17, 2019 8.724 8.724 8.645 8.680 5,491 +0.06(+0.72%)
Sep 16, 2019 8.636 8.724 8.600 8.618 8,894 -0.07(-0.82%)
Sep 13, 2019 8.662 8.689 8.662 8.689 2,822 +0.03(+0.31%)
Sep 11, 2019 8.662 8.662 8.662 0 +0.01(+0.10%)
Sep 10, 2019 8.609 8.662 8.609 8.653 2,398 -0.05(-0.61%)
Sep 09, 2019 8.707 8.707 8.707 10 +0.00(+0.00%)
Sep 06, 2019 8.698 8.707 8.689 8.707 3,274 +0.08(+0.92%)
Sep 05, 2019 8.609 8.637 8.609 8.627 12,490 +0.03(+0.31%)
Sep 04, 2019 8.607 8.607 8.600 8.600 2,895 -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.