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, 2018 8.927 8.927 8.316 8.744 2,408 +0.24(+2.87%)
Dec 28, 2018 8.691 8.892 8.229 8.500 13,306 -0.17(-1.91%)
Dec 27, 2018 8.752 9.101 8.630 8.665 32,377 -0.10(-1.09%)
Dec 26, 2018 9.057 9.057 8.761 8.761 3,823 -0.17(-1.95%)
Dec 24, 2018 8.935 9.241 8.935 8.935 5,506 +0.04(+0.49%)
Dec 21, 2018 8.717 9.101 8.717 8.892 17,436 -0.09(-0.97%)
Dec 20, 2018 8.935 9.024 8.935 8.979 2,842 -0.04(-0.50%)
Dec 19, 2018 9.024 9.024 9.024 9.024 487 -0.13(-1.41%)
Dec 18, 2018 9.153 9.153 9.153 9.153 698 -0.15(-1.59%)
Dec 17, 2018 9.267 9.302 9.197 9.302 4,711 +0.02(+0.19%)
Dec 14, 2018 9.241 9.415 9.153 9.284 41,640 +0.10(+1.04%)
Dec 13, 2018 9.371 9.528 9.132 9.188 10,048 -0.01(-0.09%)
Dec 12, 2018 9.197 9.214 9.197 9.197 6,898 -0.07(-0.75%)
Dec 11, 2018 9.284 9.581 9.206 9.267 30,314 -0.01(-0.16%)
Dec 10, 2018 9.241 9.282 9.241 9.282 605 -0.26(-2.77%)
Dec 07, 2018 9.546 9.546 9.537 9.546 12,274 +0.26(+2.82%)
Dec 06, 2018 9.241 9.772 9.241 9.284 4,091 +0.04(+0.47%)
Dec 04, 2018 9.241 9.241 9.241 9.241 3,097 -0.03(-0.28%)
Dec 03, 2018 9.241 10.24 9.241 9.267 48,006 -0.06(-0.65%)
Nov 30, 2018 9.162 9.371 9.162 9.328 8,029 +0.00(+0.00%)
Nov 29, 2018 35 +0.00(+0.00%)
Nov 28, 2018 9.162 9.316 9.162 9.241 2,926 +0.17(+1.83%)
Nov 27, 2018 9.153 9.197 9.066 9.075 27,561 -0.82(-8.32%)
Nov 26, 2018 9.145 9.899 9.145 9.899 50,031 +0.85(+9.39%)
Nov 23, 2018 8.979 9.049 8.979 9.049 13,765 +0.06(+0.68%)
Nov 21, 2018 8.988 8.988 8.988 0 -0.01(-0.09%)
Nov 20, 2018 9.336 9.336 8.953 8.996 8,185 -0.16(-1.72%)
Nov 19, 2018 9.287 9.493 9.153 9.153 12,948 -0.37(-3.89%)
Nov 16, 2018 9.524 9.524 9.524 9.524 114 +0.32(+3.46%)
Nov 15, 2018 9.328 9.589 9.197 9.206 14,301 -0.21(-2.22%)
Nov 14, 2018 9.415 9.415 9.415 100 +0.04(+0.47%)
Nov 13, 2018 9.285 9.371 9.285 9.371 12,077 +0.00(+0.00%)
Nov 12, 2018 9.545 9.545 9.371 9.371 449 -0.27(-2.79%)
Nov 09, 2018 9.641 9.641 9.640 80 -0.00(-0.01%)
Nov 08, 2018 10.09 10.09 9.641 9.641 743 +0.44(+4.82%)
Nov 07, 2018 9.198 9.198 9.198 8 +0.00(+0.00%)
Nov 06, 2018 9.198 9.198 9.198 2 +0.00(+0.00%)
Nov 05, 2018 9.371 9.371 9.198 9.198 6,075 -0.17(-1.85%)
Nov 02, 2018 9.371 9.371 9.371 9.371 230 -0.17(-1.82%)
Nov 01, 2018 9.545 9.545 9.545 9.545 327 -0.03(-0.36%)
Oct 31, 2018 9.935 10.11 8.937 9.580 18,344 -0.38(-3.80%)
Oct 30, 2018 9.935 9.979 9.935 9.958 2,593 +0.02(+0.23%)
Oct 29, 2018 10.15 10.15 9.935 9.935 4,533 -0.21(-2.09%)
Oct 26, 2018 10.15 10.15 10.15 10.15 115 +0.17(+1.70%)
Oct 25, 2018 9.987 10.29 9.979 9.979 1,121 -0.01(-0.09%)
Oct 24, 2018 9.990 10.07 9.987 9.987 2,911 -0.31(-3.03%)
Oct 23, 2018 10.01 10.30 9.987 10.30 2,317 +0.23(+2.33%)
Oct 22, 2018 10.08 10.08 10.07 10.07 866 +0.03(+0.35%)
Oct 19, 2018 10.03 10.03 10.03 10.03 345 -0.05(-0.50%)
Oct 18, 2018 10.08 10.08 10.08 10.08 246 +0.06(+0.59%)
Oct 17, 2018 10.08 10.08 10.02 10.02 4,151 -0.13(-1.28%)
Oct 16, 2018 10.15 10.15 10.15 10.15 492 +0.07(+0.72%)
Oct 15, 2018 10.15 10.24 10.08 10.08 3,383 -0.06(-0.63%)
Oct 12, 2018 10.28 10.28 10.14 10.14 6,108 -0.15(-1.47%)
Oct 11, 2018 10.33 10.40 10.28 10.30 20,177 -0.12(-1.13%)
Oct 10, 2018 10.50 10.50 10.41 10.41 7,540 +0.00(+0.00%)
Oct 09, 2018 10.41 10.59 10.41 10.41 5,937 +0.00(+0.00%)
Oct 08, 2018 10.59 10.59 10.41 10.41 8,643 -0.01(-0.08%)
Oct 05, 2018 10.42 10.42 10.42 67 +0.00(+0.00%)
Oct 04, 2018 10.54 10.56 10.42 10.42 1,240 -0.16(-1.56%)
Oct 03, 2018 10.39 10.59 10.39 10.59 3,962 +0.22(+2.14%)
Oct 02, 2018 10.43 10.43 10.33 10.36 15,087 -0.05(-0.46%)
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.