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, 2009 2.069 2.069 2.069 2.069 740 -0.08(-3.77%)
Aug 26, 2009 2.150 2.150 2.150 2.150 616 +0.20(+10.42%)
Aug 18, 2009 1.980 1.947 1.947 1.947 246 -0.24(-11.11%)
Aug 14, 2009 2.191 2.191 2.191 2.191 3,820 +0.00(+0.00%)
Aug 13, 2009 2.191 2.191 2.191 2.191 6,778 +0.05(+2.27%)
Aug 12, 2009 2.215 2.215 2.142 2.142 813 +0.19(+10.00%)
Aug 11, 2009 1.947 1.947 1.947 1.947 290 -0.05(-2.44%)
Aug 10, 2009 2.231 2.231 1.980 1.996 18,729 -0.24(-10.55%)
Aug 07, 2009 2.142 2.231 2.142 2.231 727 +0.01(+0.36%)
Aug 05, 2009 1.834 2.223 2.223 2.223 4,436 +0.02(+1.11%)
Aug 04, 2009 2.199 2.199 2.199 2.199 616 -0.02(-1.09%)
Aug 03, 2009 2.215 2.223 2.215 2.223 3,204 +0.15(+7.03%)
Jul 31, 2009 2.231 2.296 2.077 2.077 12,186 -0.15(-6.57%)
Jul 30, 2009 2.231 2.231 2.223 2.223 6,082 -0.01(-0.36%)
Jul 29, 2009 1.947 2.231 1.947 2.231 43,973 +0.36(+19.05%)
Jul 28, 2009 1.947 2.028 1.874 1.874 24,136 -0.07(-3.75%)
Jul 27, 2009 1.947 2.028 1.866 1.947 14,666 +0.08(+4.35%)
Jul 24, 2009 1.826 1.866 1.826 1.866 34,489 -0.04(-2.13%)
Jul 23, 2009 1.907 1.907 1.907 1.907 2,114 +0.00(+0.00%)
Jul 21, 2009 1.866 1.907 1.907 1.907 4,806 +0.04(+2.17%)
Jul 20, 2009 1.866 1.866 1.866 1.866 123 -0.04(-2.13%)
Jul 17, 2009 1.744 1.907 1.744 1.907 5,422 +0.18(+10.33%)
Jul 16, 2009 1.696 1.728 1.671 1.728 2,601 +0.10(+5.97%)
Jul 15, 2009 1.542 1.696 1.542 1.631 27,174 +0.27(+19.64%)
Jul 13, 2009 1.217 1.363 1.363 1.363 246 +0.02(+1.82%)
Jul 10, 2009 1.623 1.623 1.209 1.339 21,828 -0.36(-21.05%)
Jul 09, 2009 1.696 1.696 1.696 1.696 369 +0.00(+0.00%)
Jul 01, 2009 1.704 1.696 1.696 1.696 1,232 -0.01(-0.48%)
Jun 29, 2009 1.696 1.704 1.704 1.704 369 -0.02(-1.29%)
Jun 25, 2009 1.726 1.726 1.726 1.726 0 +0.02(+1.31%)
Jun 24, 2009 1.704 1.704 1.704 1.704 167 -0.28(-14.29%)
Jun 10, 2009 1.801 1.988 1.988 1.988 8,750 -0.16(-7.54%)
Jun 09, 2009 2.085 2.150 1.980 2.150 7,518 +0.45(+26.19%)
Jun 08, 2009 2.028 2.028 1.704 1.704 2,622 -0.28(-13.93%)
Jun 03, 2009 1.980 1.980 1.980 1.980 492 -0.09(-4.31%)
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.