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 (%)
Jun 30, 2015 5.493 5.493 5.427 5.427 249 -0.04(-0.75%)
Jun 29, 2015 5.444 5.468 5.444 5.468 2,681 -0.02(-0.45%)
Jun 26, 2015 5.419 5.493 5.419 5.493 977 +0.07(+1.37%)
Jun 25, 2015 5.427 5.427 5.419 5.419 893 -0.01(-0.15%)
Jun 24, 2015 5.427 5.477 5.419 5.427 2,677 -0.07(-1.20%)
Jun 23, 2015 5.493 5.493 5.435 5.493 2,535 +0.12(+2.30%)
Jun 22, 2015 5.370 5.370 5.370 5.370 130 -0.08(-1.51%)
Jun 19, 2015 5.452 5.452 5.452 5.452 390 +0.11(+2.00%)
Jun 18, 2015 5.312 5.345 5.312 5.345 2,045 -0.02(-0.31%)
Jun 16, 2015 5.337 5.362 5.362 5.362 6 +0.01(+0.16%)
Jun 12, 2015 5.509 5.353 5.353 5.353 3 -0.12(-2.25%)
Jun 11, 2015 5.559 5.583 5.477 5.477 13,706 -0.12(-2.08%)
Jun 10, 2015 5.593 5.593 5.593 5.593 2,714 -0.02(-0.42%)
Jun 09, 2015 5.616 5.616 5.616 5.616 121 +0.10(+1.79%)
Jun 05, 2015 5.633 5.518 5.518 5.518 6 -0.07(-1.32%)
Jun 04, 2015 5.592 5.625 5.592 5.592 16,200 -0.01(-0.09%)
Jun 03, 2015 5.600 5.600 5.592 5.597 1,824 +0.01(+0.09%)
Jun 01, 2015 5.592 5.592 5.592 5.592 13,012 +0.00(+0.00%)
May 29, 2015 5.576 5.592 5.518 5.592 3,228 +0.04(+0.75%)
May 28, 2015 5.550 5.550 5.550 5.550 1,247 -0.00(-0.01%)
May 27, 2015 5.592 5.592 5.485 5.551 24,426 -0.05(-0.88%)
May 26, 2015 5.600 5.600 5.600 5.600 445 +0.00(+0.00%)
May 22, 2015 5.567 5.600 5.600 5.600 486 +0.01(+0.15%)
May 21, 2015 5.592 5.592 5.592 5.592 40,130 +0.00(+0.05%)
May 19, 2015 5.592 5.589 5.589 5.589 37 -0.00(-0.05%)
May 18, 2015 5.567 5.592 5.567 5.592 6,810 +0.02(+0.44%)
May 15, 2015 5.551 5.583 5.551 5.567 3,857 +0.00(+0.00%)
May 14, 2015 5.551 5.592 5.551 5.567 806 -0.02(-0.44%)
May 13, 2015 5.592 5.592 5.583 5.592 1,459 +0.04(+0.74%)
May 12, 2015 5.551 5.551 5.551 5.551 721 -0.04(-0.74%)
May 11, 2015 5.600 5.633 5.551 5.592 104,743 +0.04(+0.74%)
May 08, 2015 5.509 5.592 5.509 5.551 109,910 +0.04(+0.75%)
May 07, 2015 5.509 5.509 5.509 5.509 121 -0.02(-0.30%)
May 06, 2015 5.485 5.526 5.485 5.526 8,077 +0.04(+0.75%)
May 05, 2015 5.501 5.501 5.485 5.485 3,288 -0.02(-0.30%)
May 04, 2015 5.567 5.567 5.493 5.501 6,047 -0.04(-0.67%)
May 01, 2015 5.559 5.567 5.538 5.538 7,493 +0.01(+0.22%)
Apr 29, 2015 5.526 5.526 5.526 5.526 5,374 +0.01(+0.15%)
Apr 28, 2015 5.510 5.536 5.510 5.518 2,979 -0.02(-0.30%)
Apr 27, 2015 5.608 5.608 5.534 5.534 4,950 -0.10(-1.74%)
Apr 24, 2015 5.477 5.632 5.460 5.632 16,143 +0.29(+5.36%)
Apr 23, 2015 5.411 5.411 5.321 5.346 3,735 -0.08(-1.51%)
Apr 20, 2015 5.428 5.428 5.428 5.428 122 -0.02(-0.30%)
Apr 17, 2015 5.420 5.518 5.420 5.444 6,991 +0.00(+0.00%)
Apr 16, 2015 5.465 5.465 5.444 5.444 350 +0.02(+0.44%)
Apr 15, 2015 5.420 5.420 5.420 5.420 916 +0.01(+0.16%)
Apr 14, 2015 5.411 5.411 5.411 5.411 681 -0.01(-0.25%)
Apr 09, 2015 5.428 5.425 5.425 5.425 43 -0.06(-1.15%)
Apr 06, 2015 5.485 5.488 5.488 5.488 79 +0.09(+1.58%)
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.