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

Community West Bank (NQ: CWBC )

17.37 +0.88 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 5.346 5.354 5.354 5.354 2,695 +0.00(+0.00%)
Dec 30, 2014 5.363 5.363 5.354 5.354 245 -0.03(-0.61%)
Dec 29, 2014 5.306 5.387 5.306 5.387 6,107 +0.04(+0.74%)
Dec 26, 2014 5.338 5.347 5.330 5.347 11,271 -0.04(-0.66%)
Dec 23, 2014 5.395 5.383 5.383 5.383 857 -0.00(-0.08%)
Dec 22, 2014 5.395 5.395 5.354 5.387 1,067 +0.00(+0.00%)
Dec 19, 2014 5.387 5.420 5.387 5.387 3,609 -0.02(-0.30%)
Dec 18, 2014 5.387 5.550 5.371 5.403 29,038 +0.09(+1.69%)
Dec 17, 2014 5.297 5.387 5.265 5.314 8,241 +0.01(+0.15%)
Dec 16, 2014 5.518 5.518 5.248 5.306 64,934 -0.25(-4.55%)
Dec 15, 2014 5.567 5.567 5.444 5.559 373 +0.09(+1.64%)
Dec 12, 2014 5.559 5.559 5.469 5.469 6,592 -0.12(-2.19%)
Dec 11, 2014 5.575 5.591 5.518 5.591 15,857 -0.02(-0.29%)
Dec 10, 2014 5.436 5.608 5.387 5.608 75,641 +0.21(+3.93%)
Dec 09, 2014 5.395 5.395 5.395 5.395 245 -0.11(-2.07%)
Dec 08, 2014 5.501 5.599 5.501 5.510 13,050 +0.04(+0.75%)
Dec 05, 2014 5.599 5.632 5.436 5.469 1,836 +0.11(+2.13%)
Dec 04, 2014 5.469 5.632 5.265 5.354 101,106 -0.07(-1.20%)
Dec 03, 2014 5.336 5.420 5.314 5.420 2,958 +0.11(+2.00%)
Dec 02, 2014 5.314 5.314 5.314 5.314 700 +0.07(+1.42%)
Dec 01, 2014 5.306 5.306 5.232 5.239 5,019 -0.07(-1.25%)
Nov 26, 2014 5.338 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 5.314 5.346 5.306 5.346 1,396 -0.02(-0.46%)
Nov 21, 2014 5.306 5.371 5.281 5.371 33,615 +0.02(+0.46%)
Nov 20, 2014 5.314 5.371 5.273 5.346 27,565 +0.04(+0.77%)
Nov 19, 2014 5.469 5.469 5.306 5.306 8,375 -0.08(-1.52%)
Nov 18, 2014 5.387 5.387 5.306 5.387 10,432 +0.04(+0.76%)
Nov 17, 2014 5.306 5.387 5.306 5.347 8,014 -0.03(-0.60%)
Nov 14, 2014 5.379 5.379 5.257 5.379 4,900 +0.07(+1.23%)
Nov 13, 2014 5.338 5.379 5.306 5.314 7,211 -0.02(-0.46%)
Nov 12, 2014 5.338 5.346 5.297 5.338 3,920 +0.03(+0.62%)
Nov 11, 2014 5.346 5.346 5.281 5.306 980 +0.02(+0.46%)
Nov 10, 2014 5.224 5.338 5.224 5.281 9,923 +0.06(+1.09%)
Nov 07, 2014 4.955 5.386 4.955 5.224 35,507 -0.08(-1.54%)
Nov 06, 2014 5.306 5.395 5.248 5.306 58,551 +0.09(+1.72%)
Nov 05, 2014 5.208 5.256 5.208 5.216 56,041 -0.01(-0.16%)
Nov 04, 2014 5.273 5.362 5.224 5.224 2,443 -0.06(-1.08%)
Nov 03, 2014 5.248 5.281 5.183 5.281 5,407 +0.07(+1.41%)
Oct 31, 2014 5.159 5.208 5.134 5.208 6,430 +0.00(+0.00%)
Oct 30, 2014 5.199 5.208 5.199 5.208 7,005 +0.04(+0.79%)
Oct 29, 2014 5.134 5.167 5.134 5.167 1,691 +0.07(+1.44%)
Oct 24, 2014 5.069 5.094 5.094 5.094 14,379 +0.07(+1.46%)
Oct 23, 2014 5.004 5.020 4.963 5.020 9,071 +0.05(+0.98%)
Oct 21, 2014 4.963 4.980 4.963 4.972 1,474 +0.01(+0.16%)
Oct 17, 2014 4.898 4.963 4.963 4.963 491 +0.02(+0.50%)
Oct 16, 2014 4.939 4.939 4.939 4.939 1,228 +0.05(+1.01%)
Oct 15, 2014 4.882 4.905 4.882 4.889 2,212 +0.01(+0.15%)
Oct 14, 2014 4.882 4.882 4.882 4.882 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 4.882 4.882 4.882 4.927 4,582 +0.01(+0.25%)
Oct 08, 2014 4.890 4.915 4.915 4.915 2,949 +0.00(+0.07%)
Oct 07, 2014 4.947 4.947 4.911 4.911 349 +0.03(+0.60%)
Oct 06, 2014 4.972 4.972 4.882 4.882 3,326 -0.08(-1.64%)
Oct 03, 2014 4.890 5.037 4.890 4.963 9,932 +0.07(+1.50%)
Oct 02, 2014 4.923 4.963 4.890 4.890 10,231 -0.08(-1.64%)
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.