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

Community West Bank (NQ: CWBC )

16.61 -0.31 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 30, 2011 3.788 3.788 3.788 3.788 0 +0.14(+3.75%)
Mar 29, 2011 3.659 3.659 3.651 3.651 1,787 +0.00(+0.00%)
Mar 28, 2011 3.651 3.651 3.651 3.651 788 -0.04(-1.08%)
Mar 25, 2011 3.626 3.691 3.618 3.691 3,695 +0.12(+3.39%)
Mar 24, 2011 3.578 3.578 3.570 3.570 1,355 +0.00(+0.00%)
Mar 23, 2011 3.578 3.578 3.570 3.570 347 -0.06(-1.57%)
Mar 22, 2011 3.570 3.626 3.570 3.626 1,848 -0.06(-1.76%)
Mar 21, 2011 3.578 3.691 3.578 3.691 1,185 +0.04(+1.11%)
Mar 18, 2011 3.724 3.724 3.537 3.651 2,674 +0.04(+1.12%)
Mar 17, 2011 3.651 3.651 3.610 3.610 8,776 -0.18(-4.71%)
Mar 15, 2011 3.789 3.789 3.789 3.789 0 +0.06(+1.52%)
Mar 11, 2011 3.732 3.732 3.732 3.732 0 +0.07(+2.00%)
Mar 10, 2011 3.659 3.659 3.659 3.659 246 -0.07(-1.96%)
Mar 09, 2011 3.708 3.732 3.708 3.732 922 +0.01(+0.22%)
Mar 08, 2011 3.505 3.724 3.505 3.724 3,573 +0.10(+2.71%)
Mar 07, 2011 3.570 3.651 3.570 3.626 1,972 -0.03(-0.69%)
Mar 04, 2011 3.651 3.716 3.651 3.651 3,328 -0.03(-0.88%)
Mar 02, 2011 3.683 3.683 3.683 3.683 0 +0.02(+0.66%)
Mar 01, 2011 3.659 3.659 3.659 3.659 1,479 -0.01(-0.22%)
Feb 28, 2011 3.675 3.797 3.667 3.667 5,885 +0.06(+1.80%)
Feb 25, 2011 3.748 3.772 3.578 3.602 2,958 +0.00(+0.00%)
Feb 24, 2011 3.594 3.602 3.570 3.602 2,465 +0.03(+0.91%)
Feb 23, 2011 3.699 3.699 3.570 3.570 659 -0.13(-3.51%)
Feb 22, 2011 3.708 3.708 3.699 3.699 616 +0.00(+0.00%)
Feb 18, 2011 3.748 3.781 3.699 3.699 44,303 -0.04(-1.08%)
Feb 17, 2011 3.740 3.740 3.740 3.740 246 +0.04(+1.10%)
Feb 16, 2011 3.708 3.708 3.699 3.699 2,095 -0.00(-0.11%)
Feb 15, 2011 3.703 3.703 3.703 3.703 739 +0.04(+1.22%)
Feb 14, 2011 3.651 3.659 3.651 3.659 616 -0.06(-1.74%)
Feb 11, 2011 3.667 3.797 3.651 3.724 2,218 -0.01(-0.22%)
Feb 10, 2011 3.562 3.732 3.562 3.732 35,259 +0.24(+6.98%)
Feb 09, 2011 3.570 3.570 3.488 3.488 4,219 -0.08(-2.27%)
Feb 08, 2011 3.651 3.651 3.570 3.570 739 +0.00(+0.00%)
Feb 07, 2011 3.651 3.651 3.570 3.570 6,725 -0.12(-3.30%)
Feb 04, 2011 3.570 3.813 3.570 3.691 2,588 +0.08(+2.25%)
Feb 03, 2011 3.513 3.610 3.497 3.610 1,848 +0.04(+1.14%)
Feb 02, 2011 3.618 3.813 3.570 3.570 7,362 -0.08(-2.22%)
Feb 01, 2011 3.651 3.813 3.651 3.651 7,642 +0.10(+2.74%)
Jan 31, 2011 3.610 3.659 3.448 3.553 23,039 -0.03(-0.90%)
Jan 28, 2011 3.651 3.797 3.521 3.586 7,272 -0.06(-1.56%)
Jan 27, 2011 3.764 3.813 3.618 3.643 36,194 -0.16(-4.26%)
Jan 26, 2011 3.805 3.813 3.765 3.805 1,848 +0.07(+1.96%)
Jan 25, 2011 3.659 3.813 3.659 3.732 12,175 -0.08(-2.13%)
Jan 24, 2011 3.813 3.854 3.635 3.813 29,883 -0.12(-3.09%)
Jan 21, 2011 3.635 4.016 3.635 3.935 32,713 +0.28(+7.78%)
Jan 20, 2011 3.488 3.651 3.448 3.651 99,803 +0.24(+7.14%)
Jan 19, 2011 3.432 3.432 3.326 3.407 2,835 -0.03(-0.94%)
Jan 18, 2011 3.440 3.440 3.440 3.440 1,602 +0.01(+0.21%)
Jan 14, 2011 3.407 3.433 3.407 3.433 1,109 -0.01(-0.21%)
Jan 13, 2011 3.261 3.440 3.261 3.440 8,381 +0.15(+4.41%)
Jan 12, 2011 3.237 3.318 3.237 3.295 2,607 +0.05(+1.53%)
Jan 11, 2011 3.156 3.245 3.156 3.245 10,034 +0.08(+2.56%)
Jan 10, 2011 3.156 3.164 3.083 3.164 39,037 +0.02(+0.78%)
Jan 07, 2011 3.107 3.140 3.042 3.140 862 +0.03(+1.04%)
Jan 06, 2011 3.156 3.156 3.083 3.107 22,653 +0.02(+0.79%)
Jan 05, 2011 3.083 3.083 3.083 3.083 493 +0.00(+0.00%)
Jan 04, 2011 3.002 3.091 3.002 3.083 39,003 +0.02(+0.80%)
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.