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 (%)
Aug 31, 2004 7.984 7.992 7.700 7.992 45,478 +0.13(+1.65%)
Aug 30, 2004 7.951 7.951 7.749 7.862 4,806 -0.12(-1.52%)
Aug 27, 2004 7.960 8.073 7.878 7.984 6,655 +0.11(+1.44%)
Aug 26, 2004 7.870 7.870 7.870 7.870 1,232 +0.06(+0.73%)
Aug 25, 2004 7.797 7.830 7.797 7.814 1,848 -0.02(-0.21%)
Aug 24, 2004 7.805 7.976 7.765 7.830 4,067 +0.03(+0.42%)
Aug 23, 2004 7.797 7.976 7.668 7.797 8,257 -0.18(-2.24%)
Aug 20, 2004 7.911 7.976 7.611 7.976 3,943 +0.14(+1.76%)
Aug 19, 2004 7.732 7.903 7.708 7.838 2,711 -0.07(-0.92%)
Aug 18, 2004 7.976 7.976 7.911 7.911 3,680 +0.44(+5.86%)
Aug 17, 2004 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Aug 16, 2004 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Aug 13, 2004 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Aug 12, 2004 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Aug 11, 2004 7.513 7.611 7.343 7.473 8,257 -0.13(-1.69%)
Aug 10, 2004 7.513 7.601 7.513 7.601 2,095 +0.09(+1.17%)
Aug 09, 2004 7.384 7.603 7.351 7.513 23,417 +0.13(+1.76%)
Aug 06, 2004 7.489 7.497 7.384 7.384 1,232 +0.04(+0.55%)
Aug 05, 2004 7.343 7.343 7.343 7.343 0 +0.00(+0.00%)
Aug 04, 2004 7.384 7.384 7.343 7.343 7,887 +0.00(+0.00%)
Aug 03, 2004 7.343 7.343 7.343 7.343 616 -0.04(-0.55%)
Aug 02, 2004 7.343 7.392 7.302 7.384 21,814 -0.04(-0.55%)
Jul 30, 2004 7.400 7.424 7.392 7.424 369 +0.00(+0.00%)
Jul 29, 2004 7.384 7.432 7.384 7.424 3,081 +0.06(+0.77%)
Jul 28, 2004 7.384 7.489 7.367 7.367 9,613 -0.01(-0.11%)
Jul 27, 2004 7.375 7.375 7.221 7.375 26,744 +0.07(+1.00%)
Jul 26, 2004 7.181 7.302 7.148 7.302 48,929 +0.32(+4.65%)
Jul 23, 2004 6.978 6.978 6.978 6.978 3,081 +0.00(+0.00%)
Jul 22, 2004 6.856 6.978 6.856 6.978 1,602 +0.00(+0.00%)
Jul 21, 2004 6.897 7.018 6.897 6.978 4,436 -0.04(-0.58%)
Jul 20, 2004 7.018 7.018 7.018 7.018 985 +0.00(+0.00%)
Jul 19, 2004 7.018 7.018 7.018 7.018 1,725 +0.00(+0.00%)
Jul 16, 2004 6.978 7.018 6.978 7.018 2,218 +0.15(+2.13%)
Jul 15, 2004 6.872 6.872 6.872 6.872 0 +0.00(+0.00%)
Jul 14, 2004 6.897 6.978 6.872 6.872 3,204 -0.11(-1.51%)
Jul 13, 2004 6.978 6.978 6.978 6.978 4,313 -0.01(-0.12%)
Jul 12, 2004 7.100 7.100 6.986 6.986 369 -0.03(-0.46%)
Jul 09, 2004 6.897 7.018 6.897 7.018 1,109 +0.12(+1.76%)
Jul 08, 2004 6.897 6.905 6.799 6.897 11,585 -0.01(-0.12%)
Jul 07, 2004 6.743 6.913 6.743 6.905 13,926 +0.09(+1.31%)
Jul 06, 2004 6.759 6.856 6.734 6.816 25,635 -0.04(-0.59%)
Jul 02, 2004 6.856 6.856 6.856 6.856 123 -0.11(-1.63%)
Jul 01, 2004 6.613 6.970 6.613 6.970 3,943 -0.05(-0.69%)
Jun 30, 2004 6.694 7.286 6.678 7.018 8,627 +0.31(+4.59%)
Jun 29, 2004 6.816 6.816 6.694 6.710 10,845 -0.11(-1.55%)
Jun 28, 2004 6.897 6.897 6.816 6.816 1,232 +0.00(+0.00%)
Jun 25, 2004 6.897 6.897 6.816 6.816 1,971 +0.00(+0.00%)
Jun 24, 2004 6.816 6.816 6.816 6.816 369 -0.15(-2.10%)
Jun 23, 2004 7.375 7.375 6.734 6.962 2,711 -0.05(-0.69%)
Jun 22, 2004 7.059 7.059 7.010 7.010 246 +0.19(+2.73%)
Jun 21, 2004 6.824 6.824 6.824 6.824 492 +0.00(+0.00%)
Jun 18, 2004 6.824 6.824 6.824 6.824 492 +0.00(+0.00%)
Jun 17, 2004 7.018 7.018 6.824 6.824 492 +0.01(+0.12%)
Jun 16, 2004 6.897 6.897 6.816 6.816 4,190 -0.01(-0.12%)
Jun 15, 2004 6.824 6.824 6.824 6.824 0 +0.00(+0.00%)
Jun 14, 2004 6.824 6.824 6.824 6.824 123 -0.15(-2.10%)
Jun 10, 2004 6.816 6.970 6.816 6.970 1,109 -0.05(-0.69%)
Jun 09, 2004 7.010 7.018 7.010 7.018 862 +0.06(+0.93%)
Jun 08, 2004 6.767 6.953 6.767 6.953 492 +0.22(+3.25%)
Jun 07, 2004 6.743 6.816 6.734 6.734 2,588 -0.05(-0.72%)
Jun 04, 2004 6.783 6.783 6.783 6.783 0 +0.00(+0.00%)
Jun 03, 2004 6.783 6.783 6.783 6.783 0 +0.00(+0.00%)
Jun 02, 2004 6.783 6.783 6.783 6.783 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.