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

Community West Bank (NQ: CWBC )

20.01 -0.81 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Nov 30, 2016 7.435 7.523 7.334 7.372 2,396 +0.00(+0.00%)
Nov 29, 2016 7.261 7.447 7.183 7.372 7,119 +0.19(+2.63%)
Nov 28, 2016 6.918 7.183 6.850 7.183 10,500 +0.30(+4.40%)
Nov 25, 2016 6.918 6.918 6.695 6.880 1,125 -0.02(-0.22%)
Nov 23, 2016 6.895 6.895 6.895 0 +0.39(+6.05%)
Nov 22, 2016 7.145 7.145 6.464 6.502 7,935 -0.53(-7.53%)
Nov 21, 2016 7.127 7.145 6.918 7.031 10,392 +0.26(+3.91%)
Nov 18, 2016 6.419 6.767 6.419 6.767 3,786 +0.34(+5.29%)
Nov 17, 2016 6.351 6.427 6.351 6.427 52,138 +0.08(+1.22%)
Nov 16, 2016 6.389 6.427 6.349 6.349 6,613 -0.03(-0.50%)
Nov 15, 2016 6.351 6.423 6.351 6.381 11,317 +0.03(+0.48%)
Nov 14, 2016 6.275 6.351 6.275 6.351 2,731 -0.03(-0.53%)
Nov 11, 2016 6.385 6.385 6.385 6.385 1,367 +0.15(+2.43%)
Nov 10, 2016 6.234 6.234 6.234 6.234 265 +0.05(+0.82%)
Nov 08, 2016 6.183 6.183 6.183 54 -0.09(-1.47%)
Nov 07, 2016 6.343 6.343 6.086 6.275 10,194 -0.11(-1.72%)
Nov 04, 2016 6.313 6.385 6.200 6.385 91,153 +0.11(+1.75%)
Nov 03, 2016 6.200 6.275 6.200 6.275 4,323 +0.08(+1.22%)
Nov 02, 2016 6.200 6.200 6.200 6.200 581 +0.08(+1.36%)
Nov 01, 2016 6.079 6.117 6.079 6.117 403 +0.00(+0.00%)
Oct 31, 2016 6.154 6.154 6.079 6.117 10,306 +0.11(+1.88%)
Oct 28, 2016 6.034 6.034 6.004 6.004 2,914 +0.04(+0.63%)
Oct 27, 2016 5.966 5.966 5.966 5.966 266 +0.04(+0.63%)
Oct 25, 2016 5.929 5.929 5.929 0 +0.04(+0.64%)
Oct 24, 2016 6.117 6.117 5.891 5.891 2,353 -0.10(-1.63%)
Oct 21, 2016 6.004 6.004 5.989 5.989 932 -0.20(-3.27%)
Oct 19, 2016 6.192 6.192 6.192 6.192 159 +0.00(+0.00%)
Oct 18, 2016 6.192 6.198 6.192 6.192 2,800 -0.00(-0.00%)
Oct 17, 2016 6.192 6.192 6.192 6.192 1,376 +0.00(+0.00%)
Oct 14, 2016 6.192 6.192 6.192 6.192 415 +0.00(+0.00%)
Oct 13, 2016 6.229 6.229 6.192 6.192 443 +0.00(+0.00%)
Oct 12, 2016 6.192 6.192 6.192 6.192 133 -0.08(-1.20%)
Oct 11, 2016 6.244 6.267 6.214 6.267 2,768 +0.08(+1.21%)
Oct 10, 2016 6.229 6.229 6.192 6.192 675 -0.06(-0.96%)
Oct 07, 2016 6.252 6.252 6.252 6.252 218 +0.02(+0.36%)
Oct 06, 2016 6.237 6.237 6.229 6.229 4,134 -0.01(-0.12%)
Oct 05, 2016 6.237 6.237 6.237 6.237 1,276 +0.05(+0.73%)
Oct 04, 2016 6.177 6.214 6.154 6.192 2,457 -0.03(-0.48%)
Oct 03, 2016 6.222 6.222 6.222 6.222 5 +0.00(+0.00%)
Sep 30, 2016 6.222 6.222 6.222 6.222 11 +0.00(+0.00%)
Sep 29, 2016 6.154 6.222 6.154 6.222 11,754 +0.01(+0.24%)
Sep 28, 2016 6.207 6.207 6.207 6.207 117 +0.00(+0.00%)
Sep 27, 2016 6.207 6.207 6.207 6.207 1,444 +0.02(+0.24%)
Sep 26, 2016 6.192 6.192 6.192 6.192 313 +0.02(+0.24%)
Sep 22, 2016 6.214 6.177 6.177 6.177 6 -0.04(-0.60%)
Sep 21, 2016 6.177 6.312 6.177 6.214 2,330 +0.01(+0.12%)
Sep 20, 2016 6.215 6.244 6.207 6.207 1,125 +0.01(+0.11%)
Sep 19, 2016 6.207 6.282 6.200 6.200 2,151 -0.04(-0.71%)
Sep 16, 2016 6.178 6.244 6.177 6.244 3,536 +0.05(+0.85%)
Sep 15, 2016 6.192 6.192 6.192 6.192 1,245 -0.02(-0.24%)
Sep 14, 2016 6.207 6.207 6.207 6.207 370 +0.00(+0.00%)
Sep 13, 2016 6.207 6.207 6.207 6.207 385 +0.02(+0.24%)
Sep 12, 2016 6.207 6.280 6.192 6.192 2,085 -0.04(-0.60%)
Sep 09, 2016 6.357 6.357 6.207 6.229 599 +0.00(+0.00%)
Sep 08, 2016 6.342 6.342 6.207 6.229 1,798 -0.08(-1.19%)
Sep 07, 2016 6.207 6.364 6.207 6.304 1,316 +0.08(+1.33%)
Sep 06, 2016 6.177 6.357 6.177 6.222 964 +0.03(+0.48%)
Sep 02, 2016 6.222 6.192 6.192 6.192 3,730 +0.02(+0.24%)
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.