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

Community West Bank (NQ: CWBC )

17.42 +0.05 (+0.29%)
Streaming Delayed Price Updated: 11:47 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 (%)
Oct 30, 2015 5.741 5.741 5.741 5.741 4,237 -0.04(-0.71%)
Oct 29, 2015 5.940 6.030 5.782 5.782 29,839 -0.12(-2.06%)
Oct 28, 2015 5.864 5.904 5.864 5.904 2,093 +0.07(+1.24%)
Oct 27, 2015 5.864 5.864 5.831 5.831 317 -0.02(-0.28%)
Oct 26, 2015 5.674 5.864 5.674 5.848 8,028 +0.02(+0.43%)
Oct 23, 2015 5.823 5.823 5.823 5.823 1,220 +0.04(+0.71%)
Oct 22, 2015 5.782 5.782 5.782 5.782 2,656 +0.00(+0.00%)
Oct 21, 2015 5.765 5.782 5.765 5.782 4,578 +0.01(+0.14%)
Oct 19, 2015 5.765 5.774 5.774 5.774 39 +0.05(+0.87%)
Oct 16, 2015 5.716 5.765 5.716 5.724 10,409 -0.03(-0.57%)
Oct 15, 2015 5.765 5.765 5.757 5.757 1,265 +0.06(+1.01%)
Oct 14, 2015 5.699 5.741 5.699 5.699 7,298 -0.04(-0.72%)
Oct 13, 2015 5.741 5.741 5.741 5.741 5,588 +0.00(+0.00%)
Oct 12, 2015 5.741 5.741 5.741 5.741 121 +0.02(+0.42%)
Oct 09, 2015 5.741 5.741 5.717 5.717 1,816 -0.03(-0.49%)
Oct 08, 2015 5.737 5.745 5.732 5.745 3,875 +0.03(+0.51%)
Oct 07, 2015 5.741 5.741 5.716 5.716 756 -0.02(-0.43%)
Oct 06, 2015 5.732 5.765 5.699 5.741 12,606 +0.02(+0.29%)
Oct 02, 2015 5.683 5.724 5.724 5.724 96 +0.02(+0.29%)
Oct 01, 2015 5.699 5.757 5.699 5.707 7,629 -0.03(-0.58%)
Sep 30, 2015 5.772 5.772 5.741 5.741 1,015 +0.08(+1.46%)
Sep 29, 2015 5.699 5.699 5.658 5.658 6,322 -0.01(-0.16%)
Sep 28, 2015 5.707 5.716 5.658 5.667 7,170 -0.04(-0.71%)
Sep 25, 2015 5.707 5.707 5.707 5.707 145 -0.03(-0.58%)
Sep 24, 2015 5.732 5.815 5.732 5.741 37,678 +0.04(+0.72%)
Sep 23, 2015 5.716 5.724 5.699 5.699 12,906 -0.05(-0.86%)
Sep 21, 2015 5.749 5.749 5.749 5.749 6 +0.00(+0.00%)
Sep 18, 2015 5.658 5.749 5.658 5.749 3,676 +0.01(+0.14%)
Sep 17, 2015 5.658 5.741 5.658 5.741 635 +0.04(+0.72%)
Sep 16, 2015 5.691 5.699 5.691 5.699 520 -0.03(-0.58%)
Sep 15, 2015 5.757 5.757 5.732 5.732 1,839 +0.00(+0.05%)
Sep 14, 2015 5.730 5.730 5.730 5.730 269 -0.04(-0.62%)
Sep 11, 2015 5.658 5.765 5.650 5.765 8,977 +0.08(+1.45%)
Sep 10, 2015 5.674 5.683 5.658 5.683 9,949 +0.03(+0.58%)
Sep 09, 2015 5.674 5.782 5.617 5.650 22,639 +0.01(+0.14%)
Sep 04, 2015 5.641 5.641 5.641 5.641 24 -0.03(-0.58%)
Sep 03, 2015 5.741 5.741 5.666 5.674 33,561 +0.03(+0.59%)
Sep 02, 2015 5.650 5.699 5.641 5.641 70,572 +0.00(+0.00%)
Sep 01, 2015 5.542 5.641 5.542 5.641 6,055 -0.01(-0.14%)
Aug 31, 2015 5.650 5.650 5.625 5.650 3,590 +0.12(+2.09%)
Aug 28, 2015 5.575 5.608 5.534 5.534 1,111 -0.07(-1.33%)
Aug 27, 2015 5.567 5.608 5.509 5.608 16,346 +0.00(+0.00%)
Aug 26, 2015 5.575 5.608 5.526 5.608 30,956 +0.02(+0.44%)
Aug 25, 2015 5.600 5.600 5.584 5.584 968 +0.00(+0.00%)
Aug 21, 2015 5.575 5.584 5.584 5.584 7 +0.01(+0.13%)
Aug 20, 2015 5.577 5.577 5.575 5.576 2,392 +0.00(+0.01%)
Aug 19, 2015 5.559 5.575 5.559 5.575 4,646 +0.02(+0.45%)
Aug 18, 2015 5.551 5.551 5.551 5.551 363 -0.02(-0.30%)
Aug 17, 2015 5.563 5.567 5.560 5.567 4,468 +0.05(+0.90%)
Aug 14, 2015 5.559 5.567 5.451 5.518 3,914 -0.09(-1.62%)
Aug 13, 2015 5.608 5.608 5.608 5.608 2,983 -0.04(-0.73%)
Aug 12, 2015 5.650 5.658 5.650 5.650 4,066 +0.02(+0.29%)
Aug 11, 2015 5.633 5.633 5.633 5.633 1,937 +0.07(+1.19%)
Aug 07, 2015 5.567 5.567 5.567 5.567 1,337 -0.03(-0.59%)
Aug 05, 2015 5.551 5.600 5.600 5.600 2,432 +0.02(+0.29%)
Aug 04, 2015 5.542 5.583 5.542 5.583 1,702 +0.06(+1.04%)
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.