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

Community West Bank (NQ: CWBC )

17.30 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 2.004 2.004 2.004 2.004 0 +0.09(+4.66%)
May 30, 2012 2.045 2.312 1.915 1.915 6,470 -0.13(-6.35%)
May 24, 2012 2.028 2.045 2.045 2.045 1,971 +0.09(+4.56%)
May 22, 2012 1.955 1.955 1.955 1.955 123 +0.01(+0.42%)
May 21, 2012 1.817 1.947 1.817 1.947 7,598 +0.15(+8.11%)
May 18, 2012 1.834 2.045 1.801 1.801 20,788 +0.01(+0.45%)
May 17, 2012 1.996 1.996 1.793 1.793 10,352 -0.24(-11.95%)
May 16, 2012 1.907 2.037 1.907 2.037 1,232 +0.14(+7.20%)
May 15, 2012 1.793 1.900 1.793 1.900 2,340 +0.11(+5.95%)
May 14, 2012 1.785 1.826 1.785 1.793 650 +0.01(+0.45%)
May 11, 2012 1.817 1.817 1.785 1.785 13,138 -0.02(-1.35%)
May 10, 2012 1.769 1.809 1.663 1.809 21,435 +0.09(+5.05%)
May 09, 2012 1.826 1.866 1.720 1.722 8,134 +0.02(+1.09%)
May 08, 2012 1.809 1.815 1.704 1.704 4,221 -0.16(-8.70%)
May 07, 2012 1.826 1.899 1.826 1.866 8,306 +0.04(+2.22%)
May 03, 2012 1.850 1.826 1.826 1.826 4,190 -0.04(-2.17%)
May 02, 2012 1.866 1.866 1.866 1.866 246 -0.00(-0.04%)
May 01, 2012 1.882 1.951 1.866 1.867 3,820 +0.01(+0.41%)
Apr 30, 2012 1.859 1.859 1.859 1.859 369 -0.01(-0.37%)
Apr 27, 2012 1.866 1.866 1.866 1.866 1,848 +0.00(+0.00%)
Apr 26, 2012 1.866 1.866 1.866 1.866 651 +0.00(+0.00%)
Apr 25, 2012 1.866 1.866 1.866 1.866 616 +0.04(+2.22%)
Apr 24, 2012 1.947 1.955 1.826 1.826 22,120 -0.12(-6.25%)
Apr 23, 2012 2.028 2.037 1.915 1.947 5,586 -0.08(-4.00%)
Apr 20, 2012 1.907 2.045 1.907 2.028 2,177 +0.20(+11.11%)
Apr 19, 2012 1.947 1.947 1.826 1.826 1,232 -0.20(-10.00%)
Apr 17, 2012 1.947 2.028 2.028 2.028 19,596 +0.08(+4.16%)
Apr 16, 2012 1.947 1.947 1.947 1.947 1,232 -0.08(-4.00%)
Apr 13, 2012 2.028 2.045 2.028 2.028 1,853 +0.05(+2.46%)
Apr 12, 2012 1.988 2.028 1.826 1.980 3,586 -0.11(-5.06%)
Apr 10, 2012 1.964 2.085 2.085 2.085 739 -0.01(-0.39%)
Apr 04, 2012 2.053 2.093 2.093 2.093 13,926 +0.02(+1.18%)
Apr 03, 2012 2.093 2.101 2.069 2.069 2,957 -0.03(-1.54%)
Apr 02, 2012 2.101 2.101 2.101 2.101 2,464 +0.03(+1.57%)
Mar 30, 2012 2.085 2.110 2.069 2.069 1,867 +0.00(+0.00%)
Mar 29, 2012 2.110 2.110 2.069 2.069 985 -0.04(-1.92%)
Mar 28, 2012 2.042 2.110 2.042 2.110 1,560 +0.04(+1.96%)
Mar 27, 2012 2.069 2.085 2.069 2.069 1,848 -0.04(-1.92%)
Mar 23, 2012 2.158 2.110 2.110 2.110 1,971 -0.04(-1.89%)
Mar 21, 2012 2.191 2.150 2.150 2.150 14,543 -0.06(-2.57%)
Mar 20, 2012 2.069 2.207 2.069 2.207 2,354 +0.15(+7.09%)
Mar 19, 2012 1.988 2.069 1.988 2.061 9,467 +0.08(+4.10%)
Mar 16, 2012 1.817 1.980 1.817 1.980 7,700 +0.11(+6.09%)
Mar 15, 2012 1.785 1.866 1.785 1.866 14,922 +0.08(+4.55%)
Mar 14, 2012 1.988 1.988 1.452 1.785 39,744 -0.23(-11.29%)
Mar 13, 2012 1.761 2.028 1.744 2.012 19,799 +0.25(+14.44%)
Mar 09, 2012 1.758 1.758 1.758 1.758 0 +0.03(+1.74%)
Mar 08, 2012 1.785 1.826 1.712 1.728 10,683 +0.03(+1.91%)
Mar 07, 2012 1.688 1.704 1.669 1.696 14,949 +0.02(+1.46%)
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.