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 (%)
Jul 31, 2018 10.49 10.49 10.41 10.41 605 +0.13(+1.26%)
Jul 30, 2018 10.55 10.60 10.28 10.28 13,904 -0.39(-3.64%)
Jul 27, 2018 10.83 10.83 10.67 10.67 8,101 -0.28(-2.58%)
Jul 26, 2018 10.89 10.95 10.83 10.95 5,027 +0.07(+0.62%)
Jul 25, 2018 10.67 10.93 10.67 10.89 6,707 -0.13(-1.18%)
Jul 24, 2018 11.02 11.10 10.76 11.02 2,534 +0.09(+0.79%)
Jul 23, 2018 10.63 11.19 10.58 10.93 6,637 +0.65(+6.30%)
Jul 20, 2018 10.37 10.45 10.28 10.28 3,481 +0.00(+0.00%)
Jul 19, 2018 10.33 10.37 10.28 10.28 3,183 -0.04(-0.42%)
Jul 18, 2018 10.33 10.33 10.30 10.33 1,402 +0.09(+0.84%)
Jul 17, 2018 10.24 10.28 10.15 10.24 16,501 +0.00(+0.00%)
Jul 16, 2018 10.24 10.24 10.24 10.24 1,225 +0.00(+0.00%)
Jul 12, 2018 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 11, 2018 10.24 10.24 10.24 10.24 5,564 +0.04(+0.42%)
Jul 10, 2018 10.28 10.28 10.16 10.20 3,673 -0.08(-0.82%)
Jul 09, 2018 10.30 10.30 10.24 10.28 17,599 +0.06(+0.56%)
Jul 06, 2018 10.22 10.22 10.22 10.22 281 -0.02(-0.16%)
Jul 05, 2018 10.41 10.41 10.24 10.24 6,732 -0.09(-0.84%)
Jul 03, 2018 10.33 10.33 10.33 0 +0.09(+0.84%)
Jul 02, 2018 10.15 10.33 10.15 10.24 30,833 +0.04(+0.42%)
Jun 29, 2018 10.02 10.20 10.02 10.20 2,686 +0.09(+0.85%)
Jun 28, 2018 10.15 10.15 10.03 10.11 1,656 +0.09(+0.86%)
Jun 27, 2018 10.24 10.32 10.02 10.02 1,223 -0.22(-2.11%)
Jun 26, 2018 10.02 10.24 10.02 10.24 1,621 +0.09(+0.85%)
Jun 25, 2018 10.15 10.15 10.13 10.15 1,406 +0.00(+0.00%)
Jun 22, 2018 10.13 10.15 10.12 10.15 2,502 +0.04(+0.43%)
Jun 21, 2018 10.15 10.15 10.09 10.11 1,653 -0.04(-0.43%)
Jun 20, 2018 10.02 10.20 10.02 10.15 7,909 +0.30(+3.07%)
Jun 19, 2018 10.15 10.15 9.850 9.850 5,329 -0.30(-2.98%)
Jun 18, 2018 10.15 10.15 10.15 10.15 5,535 +0.00(+0.00%)
Jun 15, 2018 10.20 10.02 10.15 58,222 +0.04(+0.38%)
Jun 14, 2018 10.15 10.15 10.11 10.11 2,439 -0.04(-0.38%)
Jun 13, 2018 10.15 10.15 9.937 10.15 27,736 +0.09(+0.86%)
Jun 12, 2018 10.15 10.15 10.07 10.07 33,056 +0.07(+0.72%)
Jun 11, 2018 10.07 10.07 9.980 9.994 12,056 +0.06(+0.58%)
Jun 08, 2018 10.11 10.11 9.937 9.937 37,762 -0.07(-0.65%)
Jun 07, 2018 10.02 10.02 9.991 10.00 5,186 +0.07(+0.66%)
Jun 06, 2018 9.980 9.980 9.937 9.937 2,621 -0.04(-0.43%)
Jun 05, 2018 9.937 9.980 9.937 9.980 60,281 +0.13(+1.32%)
Jun 04, 2018 9.937 9.980 9.850 9.850 17,891 -0.09(-0.87%)
Jun 01, 2018 9.902 9.980 9.859 9.937 46,971 +0.09(+0.88%)
May 31, 2018 9.937 9.937 9.850 9.850 1,720 +0.00(+0.00%)
May 30, 2018 9.937 9.937 9.850 9.850 1,732 -0.05(-0.52%)
May 29, 2018 9.807 9.937 9.807 9.902 2,509 -0.03(-0.35%)
May 25, 2018 9.937 9.937 9.937 0 +0.13(+1.32%)
May 24, 2018 9.798 9.807 9.798 9.807 2,985 -0.05(-0.50%)
May 22, 2018 9.856 9.856 9.856 24 -0.04(-0.38%)
May 21, 2018 9.893 9.893 9.893 9.893 134 -0.01(-0.13%)
May 18, 2018 9.980 9.980 9.906 9.906 708 -0.16(-1.59%)
May 17, 2018 10.08 10.12 9.980 10.07 9,734 +0.00(+0.00%)
May 16, 2018 10.20 10.20 10.07 10.07 21,407 -0.03(-0.26%)
May 15, 2018 10.11 10.11 9.980 10.09 1,924 -0.02(-0.16%)
May 14, 2018 10.11 10.11 9.925 10.11 1,494 +0.00(+0.00%)
May 11, 2018 10.15 10.15 10.06 10.11 12,407 +0.04(+0.43%)
May 10, 2018 10.11 10.11 10.07 10.07 7,871 +0.00(+0.00%)
May 09, 2018 10.11 10.11 9.851 10.07 2,089 -0.13(-1.27%)
May 08, 2018 10.20 10.20 10.15 10.20 4,448 +0.04(+0.38%)
May 04, 2018 10.16 10.16 10.16 59 +0.00(+0.04%)
May 03, 2018 10.14 10.20 10.11 10.15 2,916 +0.04(+0.43%)
May 02, 2018 10.11 10.11 10.02 10.11 21,990 +0.00(+0.00%)
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.