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 29, 2020 5.901 6.036 5.774 5.864 11,322 +0.10(+1.72%)
May 28, 2020 6.036 6.036 5.765 5.765 35,545 -0.14(-2.29%)
May 27, 2020 6.045 6.072 5.729 5.901 6,246 -0.14(-2.24%)
May 26, 2020 6.036 6.036 5.896 6.036 729 +0.28(+4.85%)
May 22, 2020 5.639 5.756 5.585 5.756 1,776 +0.13(+2.24%)
May 21, 2020 5.765 5.828 5.630 5.630 7,396 -0.20(-3.40%)
May 20, 2020 5.648 5.828 5.549 5.828 3,211 +0.20(+3.52%)
May 19, 2020 5.756 5.756 5.603 5.630 6,614 -0.05(-0.95%)
May 18, 2020 5.720 5.783 5.558 5.684 5,717 -0.03(-0.47%)
May 15, 2020 5.711 5.711 5.711 5.711 222 +0.06(+1.11%)
May 14, 2020 5.630 5.720 5.585 5.648 110,532 -0.25(-4.27%)
May 13, 2020 6.084 6.084 5.855 5.901 13,658 -0.23(-3.82%)
May 12, 2020 6.301 6.306 6.135 6.135 1,061 +0.14(+2.41%)
May 11, 2020 5.991 5.991 5.991 5.991 590 -0.37(-5.81%)
May 08, 2020 6.747 6.747 6.360 6.360 1,665 +0.32(+5.22%)
May 07, 2020 6.306 6.306 6.045 6.045 3,060 +0.05(+0.83%)
May 06, 2020 5.950 5.995 5.950 5.995 488 +0.04(+0.75%)
May 05, 2020 5.959 5.959 5.906 5.950 2,335 -0.47(-7.25%)
May 04, 2020 5.938 6.416 5.938 6.416 1,419 +0.50(+8.47%)
May 01, 2020 5.968 5.968 5.915 5.915 1,117 -0.27(-4.34%)
Apr 30, 2020 6.111 6.729 5.834 6.183 15,215 +0.18(+2.98%)
Apr 29, 2020 5.503 6.201 5.503 6.004 34,652 +0.55(+10.00%)
Apr 28, 2020 5.601 5.718 5.458 5.458 16,067 -0.18(-3.17%)
Apr 27, 2020 5.789 5.807 5.530 5.637 10,290 +0.45(+8.62%)
Apr 24, 2020 5.190 5.190 5.190 23 +0.00(+0.00%)
Apr 23, 2020 5.056 5.300 5.056 5.190 1,419 -0.04(-0.68%)
Apr 22, 2020 5.038 5.231 5.038 5.226 9,140 -0.37(-6.65%)
Apr 20, 2020 5.598 5.598 5.598 0 +0.34(+6.40%)
Apr 17, 2020 5.261 5.261 5.261 5.261 111 +0.11(+2.08%)
Apr 16, 2020 5.324 5.405 5.145 5.154 22,043 -0.17(-3.19%)
Apr 15, 2020 5.369 5.369 5.235 5.324 4,528 -0.04(-0.83%)
Apr 14, 2020 5.548 5.548 5.369 5.369 5,614 -0.10(-1.79%)
Apr 13, 2020 5.485 5.485 5.459 5.467 847 -0.08(-1.46%)
Apr 09, 2020 5.592 5.807 5.512 5.548 16,204 +0.04(+0.81%)
Apr 08, 2020 5.396 5.503 5.369 5.503 3,168 +0.22(+4.24%)
Apr 07, 2020 5.243 5.297 5.243 5.279 3,244 +0.13(+2.61%)
Apr 06, 2020 5.145 5.378 5.136 5.145 36,660 +0.22(+4.55%)
Apr 03, 2020 4.912 4.921 4.796 4.921 1,788 -0.23(-4.51%)
Apr 02, 2020 5.351 5.360 5.154 5.154 2,833 -0.15(-2.82%)
Apr 01, 2020 5.369 5.431 5.279 5.303 12,387 -0.15(-2.68%)
Mar 31, 2020 5.378 5.494 5.324 5.449 18,588 +0.08(+1.50%)
Mar 30, 2020 5.503 5.523 5.369 5.369 5,167 +0.03(+0.49%)
Mar 27, 2020 5.387 5.449 5.342 5.342 8,046 +0.20(+3.84%)
Mar 26, 2020 5.360 5.548 4.930 5.145 20,429 -0.14(-2.71%)
Mar 25, 2020 5.208 5.369 4.716 5.288 19,910 +0.10(+1.90%)
Mar 24, 2020 5.387 5.467 5.100 5.190 13,720 +0.16(+3.20%)
Mar 23, 2020 5.548 5.548 4.930 5.029 20,180 -0.65(-11.50%)
Mar 20, 2020 5.870 6.040 5.682 5.682 6,929 -0.01(-0.16%)
Mar 19, 2020 5.860 5.860 5.682 5.691 4,937 -0.36(-5.92%)
Mar 18, 2020 6.935 7.038 6.049 6.049 10,565 -0.89(-12.77%)
Mar 17, 2020 7.257 7.257 6.935 6.935 15,919 -0.36(-4.90%)
Mar 16, 2020 6.935 7.292 6.935 7.292 2,710 +0.37(+5.29%)
Mar 13, 2020 6.926 6.926 6.926 6.926 447 -0.01(-0.07%)
Mar 12, 2020 6.929 6.931 6.929 6.931 584 -0.75(-9.81%)
Mar 11, 2020 7.684 7.684 7.684 34 +0.00(+0.00%)
Mar 10, 2020 7.689 7.689 7.684 7.684 548 -0.37(-4.58%)
Mar 09, 2020 8.706 8.706 8.053 8.053 25,255 -0.72(-8.26%)
Mar 06, 2020 8.921 8.939 8.778 8.778 782 -0.51(-5.45%)
Mar 05, 2020 9.749 9.749 9.283 9.283 2,411 -0.39(-4.04%)
Mar 04, 2020 9.574 9.878 9.565 9.674 6,620 +0.10(+1.05%)
Mar 03, 2020 9.574 9.923 9.574 9.574 676 -0.13(-1.38%)
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.