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

Community West Bank (NQ: CWBC )

17.41 +0.11 (+0.66%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 20, 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 (%)
Apr 30, 2013 3.886 3.886 3.886 3.886 0 +0.02(+0.53%)
Apr 29, 2013 3.692 3.878 3.692 3.866 9,388 +0.14(+3.81%)
Apr 26, 2013 3.805 3.805 3.716 3.724 4,322 -0.08(-2.13%)
Apr 25, 2013 3.448 3.968 3.245 3.805 38,021 -0.13(-3.30%)
Apr 24, 2013 4.008 4.008 3.935 3.935 0 -0.03(-0.82%)
Apr 23, 2013 3.854 3.968 3.854 3.968 2,218 +0.11(+2.95%)
Apr 22, 2013 3.935 3.935 3.854 3.854 0 -0.04(-1.04%)
Apr 19, 2013 3.992 3.992 3.895 3.895 1,355 -0.02(-0.42%)
Apr 18, 2013 3.813 3.911 3.805 3.911 12,940 -0.11(-2.62%)
Apr 17, 2013 4.016 4.016 4.016 4.016 1,232 +0.23(+5.99%)
Apr 16, 2013 3.903 4.033 3.789 3.789 3,776 +0.00(+0.00%)
Apr 15, 2013 3.927 4.041 3.773 3.789 12,492 -0.09(-2.30%)
Apr 12, 2013 3.878 3.878 3.878 3.878 123 +0.06(+1.70%)
Apr 11, 2013 4.016 4.041 3.813 3.813 3,945 -0.20(-5.05%)
Apr 10, 2013 4.016 4.016 3.932 4.016 2,725 +0.00(+0.00%)
Apr 09, 2013 4.041 4.041 3.880 4.016 4,541 -0.04(-1.00%)
Apr 08, 2013 4.049 4.057 4.049 4.057 1,720 +0.01(+0.20%)
Apr 05, 2013 3.951 4.056 3.936 4.049 7,686 +0.11(+2.67%)
Apr 04, 2013 3.976 3.976 3.895 3.943 2,569 -0.00(-0.07%)
Apr 03, 2013 3.862 3.968 3.854 3.946 4,443 +0.01(+0.27%)
Apr 02, 2013 3.935 3.935 3.935 3.935 616 +0.00(+0.00%)
Apr 01, 2013 3.878 3.935 3.854 3.935 24,895 +0.08(+2.11%)
Mar 28, 2013 3.773 3.862 3.773 3.854 13,039 +0.00(+0.00%)
Mar 27, 2013 3.773 3.854 3.773 3.854 7,518 +0.00(+0.00%)
Mar 26, 2013 3.854 3.895 3.700 3.854 8,873 -0.00(-0.00%)
Mar 25, 2013 3.895 3.895 3.854 3.854 4,436 -0.02(-0.63%)
Mar 22, 2013 3.911 3.911 3.878 3.878 1,971 -0.15(-3.63%)
Mar 21, 2013 4.049 4.049 4.024 4.024 4,685 +0.00(+0.00%)
Mar 20, 2013 3.935 4.069 3.935 4.024 6,408 +0.09(+2.27%)
Mar 19, 2013 3.895 3.972 3.895 3.935 900 +0.03(+0.83%)
Mar 18, 2013 3.903 3.976 3.895 3.903 4,772 -0.15(-3.80%)
Mar 15, 2013 3.903 4.057 3.903 4.057 8,162 +0.00(+0.00%)
Mar 14, 2013 4.016 4.057 3.862 4.057 15,561 +0.16(+4.16%)
Mar 13, 2013 3.895 3.895 3.895 3.895 156 -0.06(-1.44%)
Mar 12, 2013 3.968 4.008 3.935 3.951 4,392 -0.06(-1.42%)
Mar 11, 2013 3.951 4.016 3.935 4.008 25,026 +0.07(+1.77%)
Mar 08, 2013 3.886 3.970 3.886 3.938 4,390 +0.00(+0.08%)
Mar 07, 2013 3.976 3.976 3.935 3.935 2,341 -0.06(-1.42%)
Mar 06, 2013 3.935 3.992 3.935 3.992 2,996 +0.07(+1.86%)
Mar 05, 2013 3.919 3.919 3.919 3.919 492 -0.02(-0.41%)
Mar 04, 2013 3.935 3.935 3.895 3.935 2,904 +0.00(+0.00%)
Mar 01, 2013 3.773 3.935 3.773 3.935 1,955 -0.00(-0.00%)
Feb 28, 2013 3.960 3.976 3.781 3.935 9,858 +0.00(+0.00%)
Feb 27, 2013 3.781 3.935 3.773 3.935 7,086 +0.09(+2.32%)
Feb 26, 2013 4.008 4.008 3.846 3.846 1,624 -0.06(-1.46%)
Feb 25, 2013 3.992 4.008 3.773 3.903 13,462 -0.03(-0.82%)
Feb 22, 2013 3.878 3.935 3.813 3.935 15,917 +0.06(+1.43%)
Feb 20, 2013 3.880 3.880 3.880 3.880 0 -0.11(-2.82%)
Feb 19, 2013 3.987 4.016 3.987 3.992 4,128 -0.02(-0.61%)
Feb 15, 2013 3.976 4.016 3.773 4.016 4,264 +0.00(+0.00%)
Feb 14, 2013 4.033 4.057 3.659 4.016 29,644 -0.02(-0.40%)
Feb 13, 2013 4.016 4.033 3.976 4.033 5,049 +0.06(+1.43%)
Feb 12, 2013 3.895 4.016 3.895 3.976 11,863 +0.00(+0.00%)
Feb 11, 2013 4.016 4.016 3.773 3.976 16,141 +0.00(+0.00%)
Feb 08, 2013 3.895 3.976 3.886 3.976 6,313 +0.09(+2.30%)
Feb 07, 2013 4.057 4.057 3.878 3.886 10,382 -0.13(-3.23%)
Feb 06, 2013 4.057 4.057 3.903 4.016 12,769 +0.07(+1.85%)
Feb 04, 2013 3.919 4.138 3.919 3.943 19,008 +0.05(+1.25%)
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.