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

Community West Bank (NQ: CWBC )

17.14 +0.03 (+0.17%)
Streaming Delayed Price Updated: 11:27 AM 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, 2016 6.095 6.195 6.095 6.161 906 +0.08(+1.36%)
Jun 29, 2016 6.086 6.095 6.078 6.079 14,737 -0.01(-0.13%)
Jun 28, 2016 6.103 6.103 6.086 6.086 377 -0.07(-1.09%)
Jun 27, 2016 6.153 6.153 6.153 6.153 495 +0.05(+0.82%)
Jun 24, 2016 6.212 6.212 6.103 6.103 8,894 -0.11(-1.75%)
Jun 23, 2016 6.212 6.212 6.195 6.212 2,231 +0.00(+0.01%)
Jun 22, 2016 6.211 6.211 6.161 6.211 750 -0.02(-0.28%)
Jun 20, 2016 6.170 6.228 6.228 6.228 1,791 -0.01(-0.13%)
Jun 17, 2016 6.237 6.237 6.237 6.237 1,227 +0.05(+0.81%)
Jun 16, 2016 6.195 6.195 6.161 6.187 18,842 -0.03(-0.54%)
Jun 15, 2016 6.195 6.220 6.195 6.220 4,012 +0.03(+0.41%)
Jun 14, 2016 6.187 6.195 6.187 6.195 5,825 +0.00(+0.00%)
Jun 13, 2016 6.220 6.220 6.161 6.195 11,406 -0.04(-0.67%)
Jun 10, 2016 6.249 6.249 6.237 6.237 24,028 -0.04(-0.69%)
Jun 09, 2016 6.245 6.280 6.245 6.280 5,136 +0.02(+0.29%)
Jun 08, 2016 6.262 6.262 6.262 6.262 120 -0.01(-0.13%)
Jun 07, 2016 6.237 6.279 6.237 6.270 358 +0.06(+0.94%)
Jun 06, 2016 6.212 6.212 6.212 6.212 48,022 -0.03(-0.40%)
Jun 03, 2016 6.279 6.282 6.178 6.237 20,654 -0.08(-1.32%)
Jun 02, 2016 6.279 6.321 6.270 6.321 3,379 +0.04(+0.67%)
Jun 01, 2016 6.212 6.279 6.212 6.279 82,073 +0.00(+0.00%)
May 31, 2016 6.153 6.279 6.145 6.279 8,427 +0.14(+2.32%)
May 27, 2016 6.178 6.136 6.136 6.136 4,539 -0.02(-0.27%)
May 26, 2016 6.153 6.153 6.153 6.153 516 +0.01(+0.14%)
May 25, 2016 6.145 6.187 6.145 6.145 467 -0.01(-0.14%)
May 24, 2016 6.153 6.153 6.153 6.153 1,211 -0.04(-0.68%)
May 23, 2016 6.153 6.195 6.153 6.195 1,669 +0.06(+0.95%)
May 20, 2016 6.136 6.136 6.136 6.136 156 +0.00(+0.00%)
May 18, 2016 6.170 6.136 6.136 6.136 2,747 -0.06(-0.95%)
May 17, 2016 6.195 6.195 6.136 6.195 3,846 +0.02(+0.27%)
May 16, 2016 6.178 6.178 6.136 6.178 7,330 +0.03(+0.41%)
May 13, 2016 6.153 6.153 6.153 6.153 597 +0.00(+0.00%)
May 12, 2016 6.166 6.170 6.153 6.153 1,156 +0.00(+0.00%)
May 11, 2016 6.153 6.153 6.153 6.153 247 +0.02(+0.27%)
May 10, 2016 6.161 6.161 6.128 6.136 15,927 +0.00(+0.07%)
May 09, 2016 6.124 6.141 6.091 6.132 15,713 +0.05(+0.82%)
May 06, 2016 6.151 6.151 6.082 6.082 976 +0.00(+0.00%)
May 05, 2016 6.091 6.091 6.071 6.082 548 -0.01(-0.14%)
May 04, 2016 6.049 6.165 6.049 6.091 4,727 +0.01(+0.14%)
May 03, 2016 5.991 6.091 5.991 6.082 9,982 +0.07(+1.25%)
May 02, 2016 6.016 6.041 5.999 6.007 2,302 -0.04(-0.69%)
Apr 29, 2016 6.007 6.049 6.007 6.049 2,636 +0.03(+0.55%)
Apr 28, 2016 6.041 6.041 6.016 6.016 1,105 +0.07(+1.12%)
Apr 27, 2016 6.041 6.041 5.949 5.949 2,018 -0.07(-1.24%)
Apr 26, 2016 6.024 6.024 6.024 6.024 240 +0.09(+1.54%)
Apr 25, 2016 5.849 5.982 5.849 5.932 2,382 +0.10(+1.71%)
Apr 22, 2016 5.966 5.966 5.832 5.832 540 -0.13(-2.23%)
Apr 21, 2016 5.982 6.032 5.966 5.966 3,858 +0.02(+0.42%)
Apr 20, 2016 5.999 5.999 5.941 5.941 4,093 +0.02(+0.28%)
Apr 19, 2016 5.941 5.966 5.924 5.924 5,390 +0.01(+0.14%)
Apr 18, 2016 5.907 5.957 5.882 5.916 7,850 +0.07(+1.14%)
Apr 15, 2016 5.916 5.999 5.849 5.849 15,852 -0.01(-0.14%)
Apr 14, 2016 5.899 5.907 5.832 5.857 10,881 -0.01(-0.14%)
Apr 13, 2016 5.866 5.916 5.866 5.866 5,097 +0.01(+0.14%)
Apr 12, 2016 5.858 5.858 5.857 5.857 571 +0.02(+0.43%)
Apr 11, 2016 5.849 5.849 5.832 5.832 2,653 -0.02(-0.43%)
Apr 08, 2016 5.849 5.866 5.841 5.857 8,690 +0.02(+0.43%)
Apr 07, 2016 5.832 5.832 5.832 5.832 280 +0.01(+0.23%)
Apr 06, 2016 5.819 5.819 5.819 5.819 309 +0.03(+0.49%)
Apr 05, 2016 5.726 5.874 5.682 5.791 8,870 +0.12(+2.21%)
Apr 04, 2016 5.707 5.716 5.666 5.666 2,310 -0.07(-1.16%)
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.