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, 2016 6.985 6.985 6.921 6.930 3,267 +0.01(+0.12%)
Aug 30, 2016 6.972 6.972 6.914 6.921 3,726 -0.13(-1.88%)
Aug 29, 2016 7.030 7.054 7.030 7.054 1,783 +0.14(+2.04%)
Aug 24, 2016 6.728 6.913 6.913 6.913 112 +0.26(+3.92%)
Aug 23, 2016 6.543 6.694 6.518 6.652 68,082 +0.03(+0.38%)
Aug 19, 2016 6.627 6.627 6.627 6.627 356 +0.03(+0.38%)
Aug 18, 2016 6.711 6.711 6.602 6.602 1,602 -0.11(-1.60%)
Aug 16, 2016 6.711 6.709 6.709 6.709 5 -0.01(-0.15%)
Aug 15, 2016 6.719 6.719 6.719 6.719 1,070 +0.08(+1.14%)
Aug 12, 2016 6.644 6.644 6.644 6.644 2,771 +0.00(+0.00%)
Aug 11, 2016 6.526 6.644 6.526 6.644 3,720 +0.18(+2.80%)
Aug 08, 2016 6.480 6.463 6.463 6.463 27 -0.11(-1.66%)
Aug 05, 2016 6.580 6.580 6.572 6.572 265 -0.02(-0.25%)
Aug 04, 2016 6.547 6.588 6.488 6.588 22,832 -0.05(-0.77%)
Aug 03, 2016 6.505 6.689 6.505 6.639 87,852 +0.05(+0.77%)
Aug 02, 2016 6.488 6.588 6.446 6.588 53,280 +0.17(+2.61%)
Aug 01, 2016 6.287 6.421 6.279 6.421 4,349 +0.10(+1.59%)
Jul 29, 2016 6.312 6.363 6.312 6.321 9,535 +0.04(+0.67%)
Jul 28, 2016 6.279 6.279 6.279 6.279 2,737 -0.08(-1.18%)
Jul 26, 2016 6.388 6.354 6.354 6.354 113 -0.04(-0.65%)
Jul 22, 2016 6.396 6.396 6.396 6.396 3,225 +0.07(+1.05%)
Jul 21, 2016 6.362 6.386 6.330 6.330 4,068 -0.03(-0.52%)
Jul 20, 2016 6.321 6.374 6.279 6.362 7,263 -0.04(-0.65%)
Jul 19, 2016 6.362 6.404 6.337 6.404 20,893 -0.07(-1.04%)
Jul 18, 2016 6.371 6.471 6.362 6.471 8,249 +0.09(+1.46%)
Jul 15, 2016 6.337 6.378 6.321 6.378 1,248 -0.05(-0.84%)
Jul 13, 2016 6.429 6.432 6.432 6.432 5 +0.10(+1.63%)
Jul 12, 2016 6.329 6.337 6.321 6.329 2,390 -0.37(-5.50%)
Jul 11, 2016 6.279 6.697 6.279 6.697 10,085 +0.45(+7.24%)
Jul 08, 2016 6.182 6.245 6.182 6.245 1,201 -0.03(-0.53%)
Jul 06, 2016 6.195 6.279 6.279 6.279 9,078 +0.08(+1.35%)
Jul 01, 2016 6.153 6.195 6.195 6.195 107 +0.03(+0.54%)
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%)
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.