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 (%)
Jul 30, 2020 7.432 7.432 7.432 0 +0.00(+0.00%)
Jul 29, 2020 7.207 7.432 7.162 7.432 58,827 +0.53(+7.70%)
Jul 28, 2020 6.982 6.982 6.900 421 -0.08(-1.16%)
Jul 27, 2020 7.198 7.198 6.982 6.982 4,520 -0.18(-2.52%)
Jul 24, 2020 6.982 7.292 6.982 7.162 34,856 +0.18(+2.58%)
Jul 23, 2020 6.936 6.982 6.936 6.982 1,350 -0.45(-6.06%)
Jul 22, 2020 7.153 7.432 6.982 7.432 957 +0.15(+2.10%)
Jul 21, 2020 7.279 7.279 7.279 7.279 455 +0.34(+4.94%)
Jul 16, 2020 6.936 6.936 6.936 0 +0.00(+0.00%)
Jul 15, 2020 6.963 6.963 6.936 6.936 945 -0.28(-3.89%)
Jul 14, 2020 7.217 7.217 7.217 23 +0.00(+0.00%)
Jul 13, 2020 7.333 7.333 7.217 7.217 688 -0.10(-1.33%)
Jul 10, 2020 7.315 7.315 7.315 2 +0.00(+0.00%)
Jul 09, 2020 7.315 7.315 7.315 19 +0.00(+0.00%)
Jul 08, 2020 7.315 7.315 7.315 7.315 123 +0.00(+0.00%)
Jul 07, 2020 7.436 7.436 7.306 7.315 5,533 -0.12(-1.58%)
Jul 06, 2020 7.432 7.432 7.432 7.432 1,412 +0.00(+0.00%)
Jul 02, 2020 7.432 7.432 7.432 31 +0.00(+0.00%)
Jul 01, 2020 7.432 7.432 7.027 7.432 7,509 -0.15(-2.02%)
Jun 30, 2020 7.927 7.927 7.585 7.585 1,369 -0.32(-3.99%)
Jun 29, 2020 7.738 8.017 7.675 7.900 11,674 -0.23(-2.77%)
Jun 26, 2020 8.324 8.324 8.126 8.126 888 +0.56(+7.38%)
Jun 25, 2020 7.207 7.567 7.162 7.567 4,853 +0.37(+5.13%)
Jun 24, 2020 7.198 7.198 7.198 7.198 326 +0.01(+0.13%)
Jun 23, 2020 6.988 7.198 6.988 7.189 702 +0.00(+0.00%)
Jun 22, 2020 6.959 7.360 6.959 7.189 3,424 -0.23(-3.16%)
Jun 19, 2020 7.027 7.423 7.027 7.423 555 +0.53(+7.71%)
Jun 18, 2020 6.801 6.891 6.801 6.891 251 -0.12(-1.67%)
Jun 17, 2020 7.162 7.162 7.009 7.009 407 -0.41(-5.58%)
Jun 16, 2020 7.225 7.423 7.207 7.423 495 +0.17(+2.37%)
Jun 15, 2020 6.837 7.423 6.811 7.251 4,194 +0.16(+2.27%)
Jun 12, 2020 7.432 7.432 7.090 7.090 999 -0.33(-4.49%)
Jun 11, 2020 7.423 7.423 7.207 7.423 560 +0.04(+0.54%)
Jun 10, 2020 7.383 7.383 7.383 7.383 760 -0.14(-1.85%)
Jun 09, 2020 7.333 7.612 7.162 7.522 12,038 +0.05(+0.60%)
Jun 08, 2020 7.657 7.684 7.468 7.477 2,845 +0.50(+7.10%)
Jun 05, 2020 6.297 6.982 6.090 6.982 16,540 +0.68(+10.71%)
Jun 04, 2020 5.991 6.306 5.891 6.306 299,492 +0.27(+4.48%)
Jun 03, 2020 6.306 6.306 5.792 6.036 28,522 -0.03(-0.45%)
Jun 02, 2020 5.955 6.063 5.846 6.063 4,465 +0.31(+5.32%)
Jun 01, 2020 6.306 6.306 5.756 5.756 6,216 -0.11(-1.84%)
May 29, 2020 5.901 6.036 5.774 5.864 11,322 +0.10(+1.72%)
May 28, 2020 6.036 6.036 5.765 5.765 35,545 -0.14(-2.29%)
May 27, 2020 6.045 6.072 5.729 5.901 6,246 -0.14(-2.24%)
May 26, 2020 6.036 6.036 5.896 6.036 729 +0.28(+4.85%)
May 22, 2020 5.639 5.756 5.585 5.756 1,776 +0.13(+2.24%)
May 21, 2020 5.765 5.828 5.630 5.630 7,396 -0.20(-3.40%)
May 20, 2020 5.648 5.828 5.549 5.828 3,211 +0.20(+3.52%)
May 19, 2020 5.756 5.756 5.603 5.630 6,614 -0.05(-0.95%)
May 18, 2020 5.720 5.783 5.558 5.684 5,717 -0.03(-0.47%)
May 15, 2020 5.711 5.711 5.711 5.711 222 +0.06(+1.11%)
May 14, 2020 5.630 5.720 5.585 5.648 110,532 -0.25(-4.27%)
May 13, 2020 6.084 6.084 5.855 5.901 13,658 -0.23(-3.82%)
May 12, 2020 6.301 6.306 6.135 6.135 1,061 +0.14(+2.41%)
May 11, 2020 5.991 5.991 5.991 5.991 590 -0.37(-5.81%)
May 08, 2020 6.747 6.747 6.360 6.360 1,665 +0.32(+5.22%)
May 07, 2020 6.306 6.306 6.045 6.045 3,060 +0.05(+0.83%)
May 06, 2020 5.950 5.995 5.950 5.995 488 +0.04(+0.75%)
May 05, 2020 5.959 5.959 5.906 5.950 2,335 -0.47(-7.25%)
May 04, 2020 5.938 6.416 5.938 6.416 1,419 +0.50(+8.47%)
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.