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

Community West Bank (NQ: CWBC )

17.37 UNCHANGED
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 (%)
Jan 31, 2014 5.931 5.939 5.818 5.818 4,567 -0.11(-1.92%)
Jan 30, 2014 5.882 5.931 5.882 5.931 1,803 -0.08(-1.35%)
Jan 29, 2014 5.964 6.085 5.964 6.012 5,812 +0.07(+1.23%)
Jan 28, 2014 5.923 5.998 5.923 5.939 872 +0.04(+0.69%)
Jan 27, 2014 5.826 5.899 5.689 5.899 7,147 -0.19(-3.07%)
Jan 24, 2014 6.272 6.272 6.085 6.085 867 -0.19(-2.98%)
Jan 23, 2014 6.361 6.361 6.256 6.272 1,547 -0.09(-1.40%)
Jan 22, 2014 5.931 6.410 5.931 6.361 1,883 +0.40(+6.67%)
Jan 21, 2014 5.882 6.734 5.858 5.964 14,039 +0.08(+1.38%)
Jan 17, 2014 5.907 5.882 5.882 5.882 8,134 -0.04(-0.68%)
Jan 16, 2014 5.915 6.045 5.899 5.923 5,615 +0.01(+0.14%)
Jan 15, 2014 6.045 6.061 5.915 5.915 3,410 -0.09(-1.49%)
Jan 14, 2014 6.085 6.183 5.842 6.004 15,165 +0.00(+0.00%)
Jan 13, 2014 5.972 6.053 5.850 6.004 23,860 +0.09(+1.51%)
Jan 10, 2014 5.826 5.923 5.599 5.915 16,849 +0.06(+1.11%)
Jan 09, 2014 5.907 5.915 5.525 5.850 27,777 -0.01(-0.14%)
Jan 08, 2014 5.623 5.964 5.607 5.858 32,976 +0.20(+3.61%)
Jan 07, 2014 5.712 6.085 5.493 5.654 35,463 -0.01(-0.17%)
Jan 06, 2014 5.501 5.809 5.436 5.663 27,067 +0.15(+2.65%)
Jan 03, 2014 5.534 5.534 5.371 5.517 5,565 -0.02(-0.29%)
Jan 02, 2014 5.712 5.724 5.096 5.534 14,614 +0.21(+3.96%)
Dec 31, 2013 5.298 5.323 5.323 5.323 10,969 -0.02(-0.46%)
Dec 30, 2013 5.185 5.457 4.909 5.347 21,814 +0.19(+3.78%)
Dec 27, 2013 5.071 5.152 4.990 5.152 4,545 +0.08(+1.60%)
Dec 26, 2013 5.055 5.071 4.966 5.071 12,136 +0.06(+1.30%)
Dec 24, 2013 4.966 5.071 4.949 5.006 11,957 +0.14(+2.83%)
Dec 23, 2013 4.730 4.982 4.730 4.868 3,860 +0.06(+1.18%)
Dec 20, 2013 4.609 4.925 4.609 4.811 53,719 -0.04(-0.84%)
Dec 19, 2013 4.868 4.868 4.730 4.852 6,630 -0.02(-0.33%)
Dec 18, 2013 4.706 4.949 4.641 4.868 7,025 +0.21(+4.53%)
Dec 17, 2013 4.958 4.990 4.625 4.657 38,980 -0.33(-6.67%)
Dec 16, 2013 4.909 4.990 4.868 4.990 45,457 +0.11(+2.33%)
Dec 13, 2013 4.876 4.876 4.876 4.876 1,994 +0.00(+0.00%)
Dec 12, 2013 4.860 4.876 4.852 4.876 12,330 +0.01(+0.17%)
Dec 10, 2013 4.868 4.868 4.868 4.868 0 +0.06(+1.18%)
Dec 09, 2013 4.706 4.828 4.665 4.811 8,300 +0.15(+3.31%)
Dec 06, 2013 4.706 4.706 4.657 4.657 0 -0.05(-1.03%)
Dec 05, 2013 4.653 4.706 4.653 4.706 0 +0.04(+0.87%)
Dec 04, 2013 4.609 4.665 4.609 4.665 0 +0.06(+1.23%)
Dec 03, 2013 4.698 4.706 4.609 4.609 0 -0.10(-2.07%)
Dec 02, 2013 4.674 4.706 4.665 4.706 0 +0.04(+0.87%)
Nov 29, 2013 4.657 4.665 4.657 4.665 0 +0.06(+1.23%)
Nov 26, 2013 4.609 4.609 4.609 4.609 123 -0.06(-1.22%)
Nov 25, 2013 4.601 4.665 4.601 4.665 0 +0.04(+0.88%)
Nov 21, 2013 4.625 4.625 4.625 4.625 0 +0.08(+1.79%)
Nov 20, 2013 4.706 4.706 4.463 4.544 0 -0.17(-3.62%)
Nov 19, 2013 4.787 4.787 4.714 4.714 0 -0.03(-0.68%)
Nov 18, 2013 4.811 4.868 4.747 4.747 0 -0.06(-1.18%)
Nov 15, 2013 4.811 4.811 4.803 4.803 0 +0.06(+1.20%)
Nov 14, 2013 4.747 4.747 4.747 4.747 0 +0.00(+0.00%)
Nov 13, 2013 4.750 4.750 4.747 4.747 0 +0.00(+0.00%)
Nov 12, 2013 4.868 4.868 4.747 4.747 0 -0.12(-2.50%)
Nov 11, 2013 4.868 4.868 4.868 4.868 0 +0.00(+0.00%)
Nov 08, 2013 4.868 4.868 4.868 4.868 0 +0.04(+0.84%)
Nov 07, 2013 4.828 4.828 4.828 4.828 0 +0.08(+1.71%)
Nov 06, 2013 4.795 4.795 4.747 4.747 0 -0.03(-0.68%)
Nov 05, 2013 4.779 4.787 4.779 4.779 0 +0.00(+0.00%)
Nov 04, 2013 4.779 4.779 4.779 4.779 0 -0.01(-0.17%)
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.