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

Community West Bank (NQ: CWBC )

17.16 +0.05 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2019 8.865 8.865 8.865 66 +0.00(+0.00%)
Oct 30, 2019 8.865 8.865 8.865 134 +0.00(+0.00%)
Oct 29, 2019 8.785 9.095 8.785 8.865 24,860 +0.03(+0.35%)
Oct 28, 2019 8.723 8.847 8.723 8.834 103,176 +0.15(+1.68%)
Oct 25, 2019 8.661 8.731 8.661 8.688 12,872 -0.03(-0.30%)
Oct 24, 2019 8.714 8.714 8.714 8.714 794 -0.01(-0.11%)
Oct 23, 2019 8.724 8.724 8.724 56 +0.00(+0.00%)
Oct 22, 2019 8.786 8.786 8.724 8.724 290 -0.03(-0.30%)
Oct 21, 2019 8.750 8.750 8.750 75 +0.00(+0.00%)
Oct 18, 2019 8.750 8.750 8.750 8.750 1,467 +0.03(+0.30%)
Oct 17, 2019 8.723 8.723 8.723 8.723 546 -0.01(-0.10%)
Oct 16, 2019 8.754 8.754 8.732 8.732 377 +0.00(+0.00%)
Oct 15, 2019 8.763 8.763 8.732 8.732 275 +0.01(+0.10%)
Oct 14, 2019 8.723 8.723 8.723 8.723 3,573 -0.03(-0.30%)
Oct 11, 2019 8.750 8.750 8.750 8.750 112 +0.05(+0.61%)
Oct 10, 2019 8.759 8.794 8.697 8.697 997 +0.00(+0.00%)
Oct 09, 2019 8.697 8.697 8.697 72 +0.00(+0.00%)
Oct 08, 2019 8.697 8.697 8.697 67 +0.00(+0.00%)
Oct 07, 2019 8.838 8.891 8.697 8.697 1,782 -0.15(-1.75%)
Oct 04, 2019 8.767 8.851 8.767 8.851 7,226 +0.17(+1.99%)
Oct 03, 2019 8.679 8.679 8.679 28 +0.00(+0.00%)
Oct 02, 2019 8.732 8.767 8.679 8.679 4,013 -0.09(-1.01%)
Oct 01, 2019 8.767 8.767 8.767 8.767 1,379 +0.01(+0.10%)
Sep 30, 2019 8.759 8.759 8.759 8.759 392 +0.08(+0.92%)
Sep 27, 2019 8.679 8.679 8.679 8.679 112 -0.02(-0.20%)
Sep 26, 2019 8.750 8.759 8.679 8.697 8,958 +0.01(+0.10%)
Sep 25, 2019 8.732 8.767 8.688 8.688 11,517 -0.04(-0.51%)
Sep 24, 2019 8.732 8.732 8.732 7 +0.00(+0.00%)
Sep 23, 2019 8.732 8.732 8.732 0 +0.00(+0.00%)
Sep 20, 2019 8.670 8.732 8.661 8.732 9,598 +0.05(+0.61%)
Sep 19, 2019 8.683 8.683 8.679 8.679 688 +0.01(+0.10%)
Sep 18, 2019 8.723 8.750 8.670 8.670 10,013 -0.01(-0.10%)
Sep 17, 2019 8.723 8.723 8.643 8.679 5,492 +0.06(+0.72%)
Sep 16, 2019 8.635 8.723 8.599 8.617 8,895 -0.07(-0.82%)
Sep 13, 2019 8.661 8.688 8.661 8.688 2,822 +0.03(+0.31%)
Sep 11, 2019 8.661 8.661 8.661 0 +0.01(+0.10%)
Sep 10, 2019 8.608 8.661 8.608 8.652 2,398 -0.05(-0.61%)
Sep 09, 2019 8.705 8.705 8.705 10 +0.00(+0.00%)
Sep 06, 2019 8.697 8.705 8.688 8.705 3,274 +0.08(+0.92%)
Sep 05, 2019 8.608 8.636 8.608 8.626 12,492 +0.03(+0.31%)
Sep 04, 2019 8.606 8.606 8.599 8.599 2,896 -0.04(-0.51%)
Sep 03, 2019 8.652 8.655 8.643 8.643 1,968 +0.07(+0.83%)
Aug 30, 2019 8.573 8.573 8.573 311 +0.00(+0.00%)
Aug 29, 2019 8.573 8.581 8.573 8.573 4,359 +0.02(+0.21%)
Aug 28, 2019 8.564 8.624 8.555 8.555 3,308 -0.02(-0.21%)
Aug 27, 2019 8.573 8.590 8.546 8.573 10,036 +0.02(+0.20%)
Aug 26, 2019 8.564 8.564 8.556 8.556 2,260 +0.01(+0.11%)
Aug 23, 2019 8.585 8.585 8.546 8.546 6,097 -0.02(-0.21%)
Aug 22, 2019 8.572 8.572 8.564 8.564 3,061 -0.04(-0.41%)
Aug 21, 2019 8.581 8.635 8.555 8.599 19,301 +0.05(+0.62%)
Aug 20, 2019 8.635 8.635 8.537 8.546 8,403 -0.04(-0.48%)
Aug 19, 2019 8.573 8.590 8.537 8.588 5,773 +0.02(+0.28%)
Aug 16, 2019 8.587 8.593 8.564 8.564 1,016 -0.09(-1.07%)
Aug 14, 2019 8.657 8.657 8.657 0 +0.08(+0.89%)
Aug 13, 2019 8.599 8.599 8.546 8.580 6,046 +0.01(+0.08%)
Aug 12, 2019 8.688 8.697 8.553 8.573 5,501 -0.07(-0.77%)
Aug 09, 2019 8.639 8.639 8.639 188 +0.00(+0.00%)
Aug 08, 2019 8.736 8.745 8.630 8.639 3,860 -0.10(-1.11%)
Aug 07, 2019 8.736 8.736 8.630 8.736 2,040 +0.19(+2.27%)
Aug 06, 2019 8.613 8.637 8.542 8.542 4,819 -0.04(-0.51%)
Aug 05, 2019 8.516 8.674 8.507 8.586 9,451 -0.04(-0.51%)
Aug 02, 2019 8.569 8.736 8.542 8.630 8,062 +0.16(+1.87%)
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.