Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community West Bank (NQ: CWBC )

17.16 +0.05 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2004 8.560 8.560 8.560 8.560 492 +0.00(+0.00%)
Sep 29, 2004 8.560 8.560 8.560 8.560 616 +0.00(+0.00%)
Sep 28, 2004 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
Sep 27, 2004 8.682 8.682 8.560 8.560 1,109 -0.03(-0.38%)
Sep 24, 2004 8.601 8.601 8.592 8.592 4,190 -0.08(-0.94%)
Sep 23, 2004 8.682 8.682 8.674 8.674 862 -0.01(-0.09%)
Sep 22, 2004 8.519 8.682 8.519 8.682 2,218 -0.03(-0.37%)
Sep 21, 2004 8.519 8.714 8.519 8.714 1,602 +0.00(+0.00%)
Sep 20, 2004 8.398 8.714 8.398 8.714 11,092 +0.24(+2.78%)
Sep 17, 2004 8.519 8.519 8.479 8.479 2,464 +0.08(+0.97%)
Sep 16, 2004 8.317 8.479 8.317 8.398 93,791 +0.08(+0.98%)
Sep 15, 2004 8.132 8.317 8.114 8.317 2,464 -0.16(-1.91%)
Sep 14, 2004 8.519 8.519 8.114 8.479 1,478 +0.20(+2.45%)
Sep 13, 2004 8.235 8.479 8.016 8.276 7,641 -0.02(-0.29%)
Sep 10, 2004 8.106 8.300 8.106 8.300 1,109 +0.19(+2.30%)
Sep 09, 2004 8.114 8.114 8.114 8.114 0 +0.00(+0.00%)
Sep 08, 2004 8.114 8.114 8.114 8.114 369 +0.15(+1.83%)
Sep 07, 2004 8.114 8.114 7.895 7.968 20,582 -0.02(-0.30%)
Sep 03, 2004 7.992 7.992 7.878 7.992 1,232 +0.09(+1.13%)
Sep 02, 2004 7.976 7.992 7.887 7.903 6,039 +0.02(+0.21%)
Sep 01, 2004 7.887 7.887 7.887 7.887 492 -0.11(-1.32%)
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%)
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.