Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community West Bank (NQ: CWBC )

17.35 -0.02 (-0.12%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 3, 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 (%)
Jan 31, 2005 8.965 9.881 8.965 9.013 7,765 -0.40(-4.22%)
Jan 28, 2005 9.411 9.411 9.411 9.411 0 +0.00(+0.00%)
Jan 27, 2005 9.395 9.411 9.395 9.411 2,958 +0.32(+3.56%)
Jan 26, 2005 9.087 9.087 9.087 9.087 123 -0.10(-1.05%)
Jan 25, 2005 9.184 9.184 9.184 9.184 0 +0.00(+0.00%)
Jan 24, 2005 9.078 9.184 8.924 9.184 6,429 -0.04(-0.44%)
Jan 21, 2005 9.330 9.330 9.143 9.224 369 -0.21(-2.24%)
Jan 20, 2005 9.735 9.735 9.370 9.436 1,232 -0.45(-4.59%)
Jan 19, 2005 9.914 9.914 9.889 9.889 246 -0.20(-1.94%)
Jan 18, 2005 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Jan 14, 2005 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Jan 13, 2005 10.08 10.10 10.08 10.09 563 -0.02(-0.16%)
Jan 12, 2005 10.34 10.34 10.10 10.10 616 -0.36(-3.47%)
Jan 11, 2005 10.49 10.49 10.46 10.46 559 -0.03(-0.24%)
Jan 10, 2005 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
Jan 07, 2005 10.75 10.75 10.49 10.49 4,682 -0.25(-2.34%)
Jan 06, 2005 10.74 10.74 10.74 10.74 2,465 -0.02(-0.22%)
Jan 05, 2005 10.38 10.79 10.38 10.76 5,238 -0.16(-1.42%)
Jan 04, 2005 10.38 11.36 10.38 10.92 14,917 -0.53(-4.61%)
Jan 03, 2005 10.94 12.41 10.94 11.45 35,651 +0.52(+4.75%)
Dec 31, 2004 10.79 10.93 10.79 10.93 739 +0.14(+1.28%)
Dec 30, 2004 10.70 10.87 10.70 10.79 1,848 +0.32(+3.10%)
Dec 29, 2004 10.46 10.71 10.46 10.47 19,352 +0.00(+0.00%)
Dec 28, 2004 8.802 10.74 8.802 10.47 22,557 +0.73(+7.50%)
Dec 27, 2004 9.816 9.816 9.687 9.735 5,423 +0.00(+0.00%)
Dec 23, 2004 9.549 9.735 9.533 9.735 11,093 +0.22(+2.30%)
Dec 22, 2004 8.924 9.516 8.924 9.516 38,457 +0.59(+6.64%)
Dec 21, 2004 8.924 8.924 8.924 8.924 0 +0.00(+0.00%)
Dec 20, 2004 8.924 8.924 8.924 8.924 0 +0.00(+0.00%)
Dec 17, 2004 8.916 8.924 8.916 8.924 5,670 +0.01(+0.09%)
Dec 16, 2004 8.916 8.916 8.916 8.916 616 +0.15(+1.76%)
Dec 15, 2004 8.762 8.762 8.762 8.762 739 -0.16(-1.82%)
Dec 14, 2004 8.883 8.924 8.843 8.924 2,835 +0.01(+0.09%)
Dec 13, 2004 8.908 8.916 8.729 8.916 6,163 -0.01(-0.09%)
Dec 10, 2004 8.924 8.924 8.924 8.924 2,588 +0.00(+0.00%)
Dec 09, 2004 8.924 8.924 8.924 8.924 493 -0.38(-4.10%)
Dec 08, 2004 8.924 9.305 8.924 9.305 986 +0.45(+5.13%)
Dec 07, 2004 8.916 8.973 8.802 8.851 9,121 -0.12(-1.36%)
Dec 06, 2004 8.997 9.005 8.892 8.973 4,683 +0.37(+4.24%)
Dec 03, 2004 8.721 8.721 8.559 8.608 2,588 -0.24(-2.66%)
Dec 02, 2004 8.843 8.843 8.843 8.843 0 +0.00(+0.00%)
Dec 01, 2004 8.924 9.322 8.843 8.843 8,751 +0.28(+3.32%)
Nov 30, 2004 9.224 9.224 8.559 8.559 7,642 -0.58(-6.39%)
Nov 29, 2004 9.143 9.143 9.143 9.143 0 +0.00(+0.00%)
Nov 26, 2004 9.143 9.143 9.143 9.143 0 +0.00(+0.00%)
Nov 24, 2004 9.143 9.143 9.143 9.143 0 +0.00(+0.00%)
Nov 23, 2004 8.843 9.143 8.843 9.143 1,355 -0.58(-6.01%)
Nov 22, 2004 9.727 9.727 9.727 9.727 0 +0.00(+0.00%)
Nov 19, 2004 9.727 9.727 9.727 9.727 493 +0.07(+0.76%)
Nov 18, 2004 9.654 9.654 9.654 9.654 0 +0.00(+0.00%)
Nov 17, 2004 8.746 9.654 8.746 9.654 1,725 +0.48(+5.22%)
Nov 16, 2004 9.176 9.176 9.176 9.176 616 -0.08(-0.87%)
Nov 15, 2004 9.256 9.256 9.256 9.256 1,232 +0.16(+1.78%)
Nov 12, 2004 9.094 9.094 9.094 9.094 0 +0.00(+0.00%)
Nov 11, 2004 9.476 9.476 9.094 9.094 246 +0.08(+0.90%)
Nov 10, 2004 8.721 9.013 8.721 9.013 4,314 +0.17(+1.93%)
Nov 09, 2004 8.859 8.859 8.843 8.843 246 -0.24(-2.68%)
Nov 08, 2004 9.735 9.735 8.924 9.086 8,998 -0.67(-6.90%)
Nov 05, 2004 9.743 9.776 9.735 9.760 3,697 +0.00(+0.00%)
Nov 04, 2004 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Nov 03, 2004 9.735 10.02 9.735 9.760 739 -0.30(-2.98%)
Nov 02, 2004 10.06 10.06 10.06 10.06 123 +0.28(+2.82%)
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.