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 (%)
Jun 30, 2020 7.927 7.927 7.585 7.585 1,369 -0.32(-3.99%)
Jun 29, 2020 7.738 8.017 7.675 7.900 11,674 -0.23(-2.77%)
Jun 26, 2020 8.324 8.324 8.126 8.126 888 +0.56(+7.38%)
Jun 25, 2020 7.207 7.567 7.162 7.567 4,853 +0.37(+5.13%)
Jun 24, 2020 7.198 7.198 7.198 7.198 326 +0.01(+0.13%)
Jun 23, 2020 6.988 7.198 6.988 7.189 702 +0.00(+0.00%)
Jun 22, 2020 6.959 7.360 6.959 7.189 3,424 -0.23(-3.16%)
Jun 19, 2020 7.027 7.423 7.027 7.423 555 +0.53(+7.71%)
Jun 18, 2020 6.801 6.891 6.801 6.891 251 -0.12(-1.67%)
Jun 17, 2020 7.162 7.162 7.009 7.009 407 -0.41(-5.58%)
Jun 16, 2020 7.225 7.423 7.207 7.423 495 +0.17(+2.37%)
Jun 15, 2020 6.837 7.423 6.811 7.251 4,194 +0.16(+2.27%)
Jun 12, 2020 7.432 7.432 7.090 7.090 999 -0.33(-4.49%)
Jun 11, 2020 7.423 7.423 7.207 7.423 560 +0.04(+0.54%)
Jun 10, 2020 7.383 7.383 7.383 7.383 760 -0.14(-1.85%)
Jun 09, 2020 7.333 7.612 7.162 7.522 12,038 +0.05(+0.60%)
Jun 08, 2020 7.657 7.684 7.468 7.477 2,845 +0.50(+7.10%)
Jun 05, 2020 6.297 6.982 6.090 6.982 16,540 +0.68(+10.71%)
Jun 04, 2020 5.991 6.306 5.891 6.306 299,492 +0.27(+4.48%)
Jun 03, 2020 6.306 6.306 5.792 6.036 28,522 -0.03(-0.45%)
Jun 02, 2020 5.955 6.063 5.846 6.063 4,465 +0.31(+5.32%)
Jun 01, 2020 6.306 6.306 5.756 5.756 6,216 -0.11(-1.84%)
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%)
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.