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 (%)
Sep 30, 2020 7.475 7.566 7.276 7.276 458 -0.27(-3.60%)
Sep 29, 2020 7.575 7.575 7.258 7.548 1,738 -0.30(-3.81%)
Sep 28, 2020 7.847 7.847 7.847 7.847 314 -0.07(-0.92%)
Sep 25, 2020 7.919 7.919 7.919 7.919 110 +0.63(+8.71%)
Sep 24, 2020 7.493 7.838 7.249 7.285 2,606 -0.56(-7.16%)
Sep 23, 2020 7.656 7.847 7.303 7.847 3,330 +0.14(+1.88%)
Sep 22, 2020 7.430 7.702 7.429 7.702 15,410 +0.27(+3.66%)
Sep 21, 2020 7.430 7.430 7.303 7.430 2,719 +0.00(+0.00%)
Sep 18, 2020 7.521 7.521 7.430 7.430 2,096 +0.00(+0.00%)
Sep 17, 2020 7.430 7.430 7.430 1 +0.00(+0.00%)
Sep 16, 2020 7.353 7.656 7.353 7.430 20,135 +0.07(+1.01%)
Sep 15, 2020 7.355 7.355 7.355 180 +0.00(+0.00%)
Sep 14, 2020 7.249 7.475 7.249 7.355 1,051 -0.03(-0.40%)
Sep 11, 2020 7.385 7.443 7.357 7.385 3,642 +0.00(+0.00%)
Sep 10, 2020 7.385 7.385 7.385 318 +0.00(+0.00%)
Sep 09, 2020 7.385 7.385 7.249 7.385 152,605 +0.14(+1.87%)
Sep 08, 2020 7.249 7.249 7.181 7.249 2,863 -0.27(-3.61%)
Sep 04, 2020 7.521 7.521 7.521 7.521 551 -0.05(-0.60%)
Sep 03, 2020 7.566 7.566 7.566 7.566 482 +0.06(+0.82%)
Sep 02, 2020 7.611 7.679 7.339 7.504 31,446 -0.29(-3.70%)
Sep 01, 2020 7.453 7.838 7.082 7.792 17,458 +0.36(+4.88%)
Aug 31, 2020 7.928 7.928 7.185 7.430 3,923 -0.27(-3.53%)
Aug 28, 2020 7.919 7.928 7.684 7.702 3,090 +0.18(+2.41%)
Aug 27, 2020 7.294 7.521 7.112 7.521 1,414 +0.00(+0.00%)
Aug 26, 2020 7.521 7.521 7.521 7.521 126 +0.05(+0.61%)
Aug 25, 2020 7.521 7.566 7.475 7.475 14,151 -0.05(-0.60%)
Aug 24, 2020 7.521 7.521 7.521 7.521 110 +0.02(+0.24%)
Aug 21, 2020 7.502 7.502 7.267 7.502 1,103 +0.14(+1.97%)
Aug 20, 2020 7.124 7.521 7.124 7.357 516 -0.12(-1.58%)
Aug 19, 2020 7.022 7.475 7.022 7.475 16,988 +0.41(+5.77%)
Aug 18, 2020 7.095 7.095 7.067 7.067 282 -0.03(-0.38%)
Aug 17, 2020 7.249 7.249 7.095 7.095 541 -0.18(-2.49%)
Aug 14, 2020 7.276 7.276 7.276 22 +0.00(+0.00%)
Aug 13, 2020 7.276 7.276 7.276 7.276 257 +0.27(+3.88%)
Aug 12, 2020 6.945 7.108 6.927 7.004 2,288 -0.18(-2.57%)
Aug 11, 2020 7.189 7.189 7.189 7.189 189 +0.25(+3.64%)
Aug 10, 2020 7.009 7.009 6.891 6.936 2,318 -0.13(-1.79%)
Aug 07, 2020 6.954 7.252 6.954 7.063 999 -0.45(-6.00%)
Aug 06, 2020 7.513 7.513 7.513 7.513 787 +0.62(+9.02%)
Aug 05, 2020 6.963 7.234 6.891 6.891 8,898 -0.07(-1.03%)
Aug 04, 2020 6.963 7.009 6.963 6.963 1,277 -0.47(-6.30%)
Aug 03, 2020 7.432 7.432 7.432 18 +0.00(+0.00%)
Jul 30, 2020 7.432 7.432 7.432 0 +0.00(+0.00%)
Jul 29, 2020 7.207 7.432 7.162 7.432 58,827 +0.53(+7.70%)
Jul 28, 2020 6.982 6.982 6.900 421 -0.08(-1.16%)
Jul 27, 2020 7.198 7.198 6.982 6.982 4,520 -0.18(-2.52%)
Jul 24, 2020 6.982 7.292 6.982 7.162 34,856 +0.18(+2.58%)
Jul 23, 2020 6.936 6.982 6.936 6.982 1,350 -0.45(-6.06%)
Jul 22, 2020 7.153 7.432 6.982 7.432 957 +0.15(+2.10%)
Jul 21, 2020 7.279 7.279 7.279 7.279 455 +0.34(+4.94%)
Jul 16, 2020 6.936 6.936 6.936 0 +0.00(+0.00%)
Jul 15, 2020 6.963 6.963 6.936 6.936 945 -0.28(-3.89%)
Jul 14, 2020 7.217 7.217 7.217 23 +0.00(+0.00%)
Jul 13, 2020 7.333 7.333 7.217 7.217 688 -0.10(-1.33%)
Jul 10, 2020 7.315 7.315 7.315 2 +0.00(+0.00%)
Jul 09, 2020 7.315 7.315 7.315 19 +0.00(+0.00%)
Jul 08, 2020 7.315 7.315 7.315 7.315 123 +0.00(+0.00%)
Jul 07, 2020 7.436 7.436 7.306 7.315 5,533 -0.12(-1.58%)
Jul 06, 2020 7.432 7.432 7.432 7.432 1,412 +0.00(+0.00%)
Jul 02, 2020 7.432 7.432 7.432 31 +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.