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

Community West Bank (NQ: CWBC )

16.92 -0.17 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2018 9.938 9.938 9.851 9.851 1,720 +0.00(+0.00%)
May 30, 2018 9.938 9.938 9.851 9.851 1,732 -0.05(-0.52%)
May 29, 2018 9.808 9.938 9.808 9.903 2,508 -0.03(-0.35%)
May 25, 2018 9.938 9.938 9.938 0 +0.13(+1.32%)
May 24, 2018 9.800 9.808 9.800 9.808 2,985 -0.05(-0.50%)
May 22, 2018 9.857 9.857 9.857 24 -0.04(-0.38%)
May 21, 2018 9.895 9.895 9.895 9.895 134 -0.01(-0.13%)
May 18, 2018 9.981 9.981 9.908 9.908 708 -0.16(-1.59%)
May 17, 2018 10.08 10.12 9.981 10.07 9,733 +0.00(+0.00%)
May 16, 2018 10.20 10.20 10.07 10.07 21,404 -0.03(-0.26%)
May 15, 2018 10.11 10.11 9.981 10.09 1,924 -0.02(-0.16%)
May 14, 2018 10.11 10.11 9.926 10.11 1,493 +0.00(+0.00%)
May 11, 2018 10.15 10.15 10.06 10.11 12,406 +0.04(+0.43%)
May 10, 2018 10.11 10.11 10.07 10.07 7,870 +0.00(+0.00%)
May 09, 2018 10.11 10.11 9.852 10.07 2,089 -0.13(-1.27%)
May 08, 2018 10.20 10.20 10.15 10.20 4,447 +0.04(+0.38%)
May 04, 2018 10.16 10.16 10.16 59 +0.00(+0.04%)
May 03, 2018 10.14 10.20 10.11 10.15 2,915 +0.04(+0.43%)
May 02, 2018 10.11 10.11 10.02 10.11 21,988 +0.00(+0.00%)
May 01, 2018 9.823 10.13 9.809 10.11 20,966 +0.32(+3.25%)
Apr 30, 2018 9.848 9.852 9.792 9.792 3,007 +0.03(+0.26%)
Apr 27, 2018 9.723 9.852 9.723 9.766 21,838 +0.26(+2.71%)
Apr 26, 2018 9.551 9.723 9.508 9.508 3,465 -0.15(-1.56%)
Apr 25, 2018 9.637 9.809 9.632 9.659 7,570 -0.06(-0.66%)
Apr 24, 2018 9.723 9.723 9.723 9.723 6,763 +0.09(+0.89%)
Apr 23, 2018 9.637 9.637 9.637 9.637 1,349 -0.04(-0.44%)
Apr 19, 2018 9.680 9.680 9.680 86 +0.17(+1.81%)
Apr 18, 2018 9.766 9.766 9.508 9.508 1,322 -0.26(-2.64%)
Apr 17, 2018 9.766 9.766 9.766 9.766 817 +0.09(+0.89%)
Apr 16, 2018 9.680 9.680 9.680 9.680 1,831 +0.08(+0.88%)
Apr 13, 2018 9.594 9.596 9.508 9.596 1,214 -0.12(-1.20%)
Apr 09, 2018 9.712 9.712 9.712 210 +0.02(+0.24%)
Apr 06, 2018 9.689 9.689 9.689 9.689 1,097 -0.02(-0.22%)
Apr 05, 2018 9.809 9.809 9.710 9.710 1,687 -0.01(-0.13%)
Apr 03, 2018 9.723 9.723 9.723 119 -0.04(-0.44%)
Apr 02, 2018 9.766 9.766 9.723 9.766 685 +0.00(+0.00%)
Mar 29, 2018 9.766 9.766 9.766 0 +0.00(+0.00%)
Mar 28, 2018 9.766 9.766 9.740 9.766 11,277 +0.08(+0.83%)
Mar 27, 2018 9.766 9.766 9.686 9.686 1,323 -0.12(-1.25%)
Mar 26, 2018 9.809 9.809 9.766 9.809 16,037 +0.09(+0.88%)
Mar 23, 2018 9.723 9.723 9.723 9.723 266 +0.04(+0.44%)
Mar 22, 2018 9.680 9.680 9.659 9.680 3,474 +0.05(+0.49%)
Mar 20, 2018 9.633 9.633 9.633 90 +0.17(+1.77%)
Mar 16, 2018 9.465 9.465 9.465 26 -0.09(-0.90%)
Mar 15, 2018 9.551 9.551 9.551 9.551 1,365 -0.09(-0.94%)
Mar 14, 2018 9.766 9.766 9.641 9.641 1,002 +0.00(+0.00%)
Mar 13, 2018 9.641 9.641 9.641 9.641 693 -0.05(-0.54%)
Mar 12, 2018 9.637 9.694 9.637 9.694 563 +0.06(+0.59%)
Mar 09, 2018 9.809 9.809 9.637 9.637 1,428 -0.16(-1.61%)
Mar 08, 2018 9.805 9.809 9.795 9.795 1,448 +0.07(+0.74%)
Mar 07, 2018 9.809 9.809 9.723 9.723 4,503 +0.13(+1.35%)
Mar 06, 2018 9.723 9.723 9.594 9.594 1,331 -0.13(-1.33%)
Mar 05, 2018 9.723 9.723 9.684 9.723 1,041 +0.04(+0.44%)
Mar 02, 2018 9.680 9.723 9.680 9.680 3,803 +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.