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 29, 2014 5.371 5.371 5.371 5.371 860 +0.01(+0.15%)
Aug 28, 2014 5.371 5.371 5.308 5.363 1,735 -0.03(-0.53%)
Aug 27, 2014 5.367 5.392 5.298 5.392 626 -0.03(-0.52%)
Aug 26, 2014 5.452 5.452 5.371 5.420 13,868 -0.02(-0.45%)
Aug 25, 2014 5.452 5.452 5.444 5.444 1,781 +0.07(+1.36%)
Aug 22, 2014 5.452 5.452 5.371 5.371 1,447 -0.04(-0.75%)
Aug 21, 2014 5.249 5.412 5.249 5.412 2,914 +0.15(+2.86%)
Aug 20, 2014 5.372 5.412 5.371 5.261 1,843 -0.14(-2.64%)
Aug 19, 2014 5.306 5.444 5.257 5.404 7,372 +0.02(+0.30%)
Aug 18, 2014 5.517 5.534 5.290 5.387 18,181 -0.15(-2.65%)
Aug 15, 2014 5.314 5.534 5.383 5.534 16,343 +0.15(+2.80%)
Aug 14, 2014 5.233 5.534 5.233 5.383 12,798 +0.05(+0.85%)
Aug 13, 2014 5.452 5.452 5.330 5.338 2,089 -0.10(-1.81%)
Aug 12, 2014 5.517 5.517 5.404 5.436 15,010 +0.07(+1.37%)
Aug 11, 2014 5.664 5.664 5.233 5.363 28,603 -0.12(-2.23%)
Aug 08, 2014 5.493 5.509 5.493 5.485 18,490 -0.16(-2.88%)
Aug 07, 2014 5.648 5.648 5.648 5.648 183 +0.05(+0.91%)
Aug 06, 2014 5.599 5.600 5.505 5.597 922 +0.12(+2.21%)
Aug 05, 2014 5.501 5.501 5.476 5.476 1,821 +0.10(+1.95%)
Aug 04, 2014 5.387 5.387 5.371 5.371 1,816 -0.15(-2.71%)
Aug 01, 2014 5.509 5.521 5.493 5.521 2,059 +0.03(+0.50%)
Jul 31, 2014 5.672 5.697 5.493 5.493 1,795 +0.01(+0.22%)
Jul 30, 2014 5.477 5.680 5.477 5.481 3,358 -0.07(-1.24%)
Jul 29, 2014 5.513 5.598 5.477 5.550 83,193 +0.07(+1.33%)
Jul 28, 2014 5.428 5.517 5.428 5.477 1,952 +0.04(+0.75%)
Jul 25, 2014 5.477 5.517 5.436 5.436 6,803 -0.08(-1.47%)
Jul 24, 2014 5.355 5.517 5.347 5.517 17,973 +0.24(+4.62%)
Jul 23, 2014 5.315 5.452 5.258 5.274 21,824 -0.04(-0.76%)
Jul 22, 2014 5.160 5.452 5.160 5.315 5,186 -0.21(-3.82%)
Jul 21, 2014 5.258 5.525 5.128 5.525 7,704 +0.37(+7.24%)
Jul 18, 2014 5.168 5.274 5.120 5.152 2,577 -0.04(-0.78%)
Jul 17, 2014 5.112 5.274 5.079 5.193 6,014 +0.08(+1.59%)
Jul 16, 2014 5.241 5.241 5.112 5.112 1,608 -0.13(-2.48%)
Jul 15, 2014 5.168 5.241 5.087 5.241 1,050 -0.03(-0.62%)
Jul 14, 2014 5.298 5.298 5.160 5.274 2,606 -0.07(-1.37%)
Jul 11, 2014 5.355 5.355 5.241 5.347 6,463 -0.05(-0.90%)
Jul 10, 2014 5.388 5.396 5.388 5.396 266 +0.01(+0.15%)
Jul 09, 2014 5.396 5.396 5.388 5.388 293 +0.06(+1.07%)
Jul 08, 2014 5.266 5.355 5.264 5.331 21,300 -0.02(-0.45%)
Jul 07, 2014 5.477 5.558 5.355 5.355 1,963 -0.03(-0.60%)
Jul 03, 2014 5.331 5.388 5.388 5.388 7,764 -0.03(-0.52%)
Jul 02, 2014 5.371 5.416 5.168 5.416 22,206 -0.02(-0.30%)
Jul 01, 2014 5.452 5.452 5.355 5.432 2,734 +0.04(+0.68%)
Jun 30, 2014 5.363 5.481 5.363 5.396 1,734 +0.03(+0.61%)
Jun 27, 2014 5.371 5.477 5.363 5.363 1,697 +0.00(+0.00%)
Jun 26, 2014 5.363 5.363 5.363 5.363 497 -0.00(-0.08%)
Jun 25, 2014 5.347 5.517 5.298 5.367 4,206 +0.01(+0.23%)
Jun 24, 2014 5.396 5.436 5.355 5.355 1,561 -0.02(-0.30%)
Jun 23, 2014 5.396 5.517 5.363 5.371 4,939 +0.02(+0.30%)
Jun 20, 2014 5.420 5.582 5.355 5.355 27,103 -0.06(-1.20%)
Jun 19, 2014 5.598 5.680 5.420 5.420 7,120 -0.26(-4.57%)
Jun 18, 2014 5.680 5.680 5.525 5.680 3,693 +0.01(+0.14%)
Jun 17, 2014 5.550 5.672 5.534 5.672 3,968 +0.00(+0.00%)
Jun 16, 2014 5.448 5.680 5.412 5.672 5,307 +0.19(+3.40%)
Jun 13, 2014 5.437 5.485 5.412 5.485 1,936 -0.07(-1.31%)
Jun 12, 2014 5.566 5.566 5.453 5.558 3,156 +0.09(+1.63%)
Jun 11, 2014 5.430 5.469 5.404 5.469 1,814 -0.07(-1.32%)
Jun 10, 2014 5.420 5.558 5.396 5.542 9,614 +0.06(+1.19%)
Jun 06, 2014 5.509 5.517 5.469 5.477 19,349 +0.00(+0.00%)
Jun 05, 2014 5.477 5.485 5.477 5.477 1,424 -0.06(-1.08%)
Jun 04, 2014 5.517 5.574 5.517 5.537 2,130 +0.02(+0.35%)
Jun 03, 2014 5.517 5.517 5.517 5.517 985 +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.