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 (%)
Mar 31, 2008 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
Mar 28, 2008 5.564 5.865 5.564 5.767 611 +0.20(+3.65%)
Mar 27, 2008 5.328 5.629 5.328 5.564 2,520 -0.33(-5.55%)
Mar 26, 2008 5.564 6.343 5.367 5.891 3,513 +0.11(+1.93%)
Mar 25, 2008 5.780 5.780 5.780 5.780 152 +0.09(+1.61%)
Mar 24, 2008 5.727 5.727 5.629 5.688 11,230 -0.17(-2.91%)
Mar 21, 2008 6.055 6.055 5.858 5.858 5,713 +0.00(+0.00%)
Mar 20, 2008 6.055 6.055 5.858 5.858 5,713 -0.01(-0.22%)
Mar 19, 2008 6.231 6.303 5.668 5.871 6,112 -0.18(-2.92%)
Mar 18, 2008 6.261 6.261 6.048 6.048 611 +0.18(+3.13%)
Mar 17, 2008 5.865 5.865 5.865 5.865 152 -0.03(-0.44%)
Mar 14, 2008 5.695 6.087 5.695 5.891 5,551 +0.16(+2.86%)
Mar 13, 2008 6.375 6.375 5.695 5.727 6,303 -0.51(-8.18%)
Mar 12, 2008 6.310 6.310 5.701 6.238 1,986 +0.54(+9.54%)
Mar 11, 2008 5.407 5.695 5.407 5.695 534 -0.29(-4.92%)
Mar 10, 2008 6.074 6.074 5.956 5.989 893 +0.03(+0.55%)
Mar 07, 2008 5.956 5.956 5.956 5.956 0 +0.00(+0.00%)
Mar 06, 2008 5.956 5.956 5.956 5.956 157 +0.13(+2.25%)
Mar 05, 2008 5.891 5.891 5.826 5.826 19,469 +0.00(+0.00%)
Mar 04, 2008 5.826 5.826 5.793 5.826 8,860 +0.03(+0.57%)
Mar 03, 2008 5.793 5.793 5.793 5.793 0 +0.00(+0.00%)
Feb 29, 2008 5.793 5.793 5.793 5.793 152 +0.13(+2.31%)
Feb 28, 2008 5.662 5.662 5.662 5.662 0 +0.00(+0.00%)
Feb 27, 2008 5.662 5.662 5.662 5.662 0 +0.00(+0.00%)
Feb 26, 2008 5.662 5.662 5.662 5.662 0 +0.00(+0.00%)
Feb 25, 2008 5.662 5.662 5.662 5.662 2,520 -0.13(-2.26%)
Feb 22, 2008 5.793 5.793 5.793 5.793 152 -0.02(-0.34%)
Feb 21, 2008 5.695 5.812 5.695 5.812 64,929 -0.10(-1.66%)
Feb 20, 2008 5.911 5.911 5.911 5.911 152 -0.01(-0.22%)
Feb 19, 2008 5.924 5.924 5.924 5.924 554 -0.00(-0.00%)
Feb 18, 2008 5.924 5.924 5.570 5.924 3,500 +0.00(+0.00%)
Feb 15, 2008 5.924 5.924 5.570 5.924 3,500 +0.02(+0.33%)
Feb 14, 2008 5.904 5.904 5.904 5.904 152 -0.02(-0.33%)
Feb 13, 2008 5.917 5.943 5.917 5.924 7,395 -0.09(-1.52%)
Feb 12, 2008 6.055 6.330 5.773 6.015 2,708 +0.29(+5.03%)
Feb 11, 2008 5.727 5.727 5.727 5.727 395 +0.00(+0.00%)
Feb 08, 2008 5.727 5.727 5.727 5.727 0 +0.00(+0.00%)
Feb 07, 2008 5.727 5.727 5.727 5.727 0 +0.00(+0.00%)
Feb 06, 2008 5.983 5.989 5.727 5.727 708 +0.00(+0.00%)
Feb 05, 2008 5.727 5.727 5.727 5.727 0 +0.00(+0.00%)
Feb 04, 2008 5.727 5.727 5.727 5.727 2,902 +0.00(+0.00%)
Feb 01, 2008 5.773 5.911 5.727 5.727 4,708 +0.00(+0.00%)
Jan 31, 2008 5.727 5.727 5.727 5.727 0 +0.00(+0.00%)
Jan 30, 2008 5.727 5.727 5.544 5.727 763 -0.23(-3.85%)
Jan 29, 2008 5.956 5.956 5.956 5.956 0 +0.00(+0.00%)
Jan 28, 2008 5.956 5.956 5.956 5.956 0 +0.00(+0.00%)
Jan 25, 2008 5.911 5.956 5.891 5.956 3,361 -0.16(-2.67%)
Jan 24, 2008 6.644 6.709 6.055 6.120 3,590 +0.23(+3.89%)
Jan 23, 2008 5.806 6.015 5.295 5.891 7,094 +1.28(+27.66%)
Jan 22, 2008 5.007 5.007 4.615 4.615 1,584 -0.39(-7.84%)
Jan 21, 2008 5.106 5.106 5.007 5.007 1,535 +0.00(+0.00%)
Jan 18, 2008 5.106 5.106 5.007 5.007 1,535 -0.10(-2.05%)
Jan 17, 2008 5.112 5.112 5.112 5.112 0 +0.00(+0.00%)
Jan 16, 2008 5.557 5.557 5.112 5.112 458 -0.01(-0.26%)
Jan 15, 2008 5.125 5.125 5.125 5.125 152 -0.05(-0.89%)
Jan 14, 2008 5.106 5.236 5.106 5.171 4,430 -0.07(-1.25%)
Jan 11, 2008 5.184 5.263 4.942 5.236 4,048 +0.00(+0.00%)
Jan 10, 2008 5.269 5.341 4.890 5.236 5,351 -0.03(-0.62%)
Jan 09, 2008 5.564 5.564 5.269 5.269 763 -0.41(-7.26%)
Jan 08, 2008 5.682 5.682 5.662 5.682 916 +0.05(+0.93%)
Jan 07, 2008 5.898 5.898 5.629 5.629 916 -0.30(-5.08%)
Jan 04, 2008 6.081 6.081 5.917 5.930 1,680 -0.13(-2.16%)
Jan 03, 2008 6.061 6.061 6.061 6.061 0 +0.00(+0.00%)
Jan 02, 2008 6.061 6.061 6.061 6.061 0 +0.00(+0.00%)
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.