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 (%)
Nov 26, 2014 5.339 5.306 5.306 5.306 139 -0.07(-1.22%)
Nov 25, 2014 5.371 5.371 5.371 5.371 232 +0.02(+0.46%)
Nov 24, 2014 5.315 5.347 5.306 5.347 1,396 -0.02(-0.46%)
Nov 21, 2014 5.306 5.371 5.282 5.371 33,611 +0.02(+0.46%)
Nov 20, 2014 5.314 5.371 5.274 5.347 27,562 +0.04(+0.77%)
Nov 19, 2014 5.469 5.469 5.306 5.306 8,374 -0.08(-1.52%)
Nov 18, 2014 5.388 5.388 5.306 5.388 10,430 +0.04(+0.76%)
Nov 17, 2014 5.306 5.388 5.306 5.347 8,013 -0.03(-0.60%)
Nov 14, 2014 5.380 5.380 5.257 5.380 4,899 +0.07(+1.23%)
Nov 13, 2014 5.339 5.380 5.306 5.314 7,210 -0.02(-0.46%)
Nov 12, 2014 5.339 5.347 5.298 5.339 3,919 +0.03(+0.62%)
Nov 11, 2014 5.347 5.347 5.282 5.306 979 +0.02(+0.46%)
Nov 10, 2014 5.225 5.339 5.225 5.282 9,922 +0.06(+1.09%)
Nov 07, 2014 4.955 5.387 4.955 5.225 35,502 -0.08(-1.54%)
Nov 06, 2014 5.306 5.396 5.249 5.306 58,544 +0.09(+1.72%)
Nov 05, 2014 5.208 5.257 5.208 5.216 56,034 -0.01(-0.16%)
Nov 04, 2014 5.273 5.363 5.224 5.224 2,442 -0.06(-1.08%)
Nov 03, 2014 5.249 5.281 5.184 5.281 5,406 +0.07(+1.41%)
Oct 31, 2014 5.159 5.208 5.135 5.208 6,429 +0.00(+0.00%)
Oct 30, 2014 5.200 5.208 5.200 5.208 7,004 +0.04(+0.79%)
Oct 29, 2014 5.135 5.168 5.135 5.168 1,690 +0.07(+1.44%)
Oct 24, 2014 5.070 5.094 5.094 5.094 14,377 +0.07(+1.46%)
Oct 23, 2014 5.005 5.021 4.964 5.021 9,069 +0.05(+0.98%)
Oct 21, 2014 4.964 4.980 4.964 4.972 1,474 +0.01(+0.16%)
Oct 17, 2014 4.899 4.964 4.964 4.964 491 +0.02(+0.50%)
Oct 16, 2014 4.940 4.940 4.940 4.940 1,228 +0.05(+1.01%)
Oct 15, 2014 4.883 4.905 4.883 4.890 2,211 +0.01(+0.15%)
Oct 14, 2014 4.883 4.883 4.883 4.883 1,096 -0.02(-0.46%)
Oct 13, 2014 4.905 4.905 4.905 4.905 267 -0.02(-0.45%)
Oct 10, 2014 4.883 4.883 4.883 4.927 4,582 +0.01(+0.25%)
Oct 08, 2014 4.891 4.915 4.915 4.915 2,949 +0.00(+0.07%)
Oct 07, 2014 4.948 4.948 4.912 4.912 348 +0.03(+0.60%)
Oct 06, 2014 4.972 4.972 4.883 4.883 3,326 -0.08(-1.64%)
Oct 03, 2014 4.891 5.037 4.891 4.964 9,931 +0.07(+1.50%)
Oct 02, 2014 4.923 4.964 4.891 4.891 10,229 -0.08(-1.64%)
Oct 01, 2014 4.964 5.070 4.964 4.972 2,511 +0.05(+0.99%)
Sep 30, 2014 4.932 5.078 4.883 4.923 52,738 -0.28(-5.47%)
Sep 29, 2014 5.241 5.241 5.208 5.208 1,864 -0.01(-0.16%)
Sep 26, 2014 5.176 5.246 5.094 5.216 12,318 -0.05(-0.93%)
Sep 25, 2014 5.216 5.265 5.161 5.265 7,143 +0.01(+0.15%)
Sep 23, 2014 5.216 5.257 5.257 5.257 113 -0.16(-3.00%)
Sep 22, 2014 5.404 5.444 5.192 5.420 9,098 +0.02(+0.30%)
Sep 19, 2014 5.216 5.298 5.200 5.404 5,602 +0.11(+2.00%)
Sep 18, 2014 5.298 5.298 5.298 5.298 476 +0.01(+0.15%)
Sep 17, 2014 5.233 5.395 5.233 5.290 5,025 +0.07(+1.40%)
Sep 16, 2014 5.224 5.290 5.200 5.216 12,827 +0.00(+0.00%)
Sep 15, 2014 5.420 5.444 5.200 5.216 4,115 -0.04(-0.77%)
Sep 12, 2014 5.200 5.257 5.200 5.257 2,123 -0.03(-0.62%)
Sep 11, 2014 5.273 5.371 5.192 5.290 17,267 +0.10(+1.88%)
Sep 10, 2014 5.347 5.371 5.192 5.192 11,795 -0.05(-0.93%)
Sep 09, 2014 5.265 5.420 5.233 5.241 15,928 -0.02(-0.31%)
Sep 08, 2014 5.404 5.412 5.257 5.257 10,001 -0.15(-2.86%)
Sep 04, 2014 5.322 5.412 5.412 5.412 3,809 -0.04(-0.75%)
Sep 03, 2014 5.371 5.469 5.371 5.452 7,192 +0.02(+0.30%)
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.