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 (%)
Sep 30, 2016 6.971 6.971 6.971 6.971 10 +0.00(+0.00%)
Sep 29, 2016 6.895 6.971 6.895 6.971 10,491 +0.02(+0.24%)
Sep 28, 2016 6.954 6.954 6.954 6.954 104 +0.00(+0.00%)
Sep 27, 2016 6.954 6.954 6.954 6.954 1,289 +0.02(+0.24%)
Sep 26, 2016 6.937 6.937 6.937 6.937 279 +0.02(+0.24%)
Sep 22, 2016 6.962 6.920 6.920 6.920 5 -0.04(-0.60%)
Sep 21, 2016 6.920 7.072 6.920 6.962 2,079 +0.01(+0.12%)
Sep 20, 2016 6.963 6.996 6.954 6.954 1,004 +0.01(+0.11%)
Sep 19, 2016 6.954 7.038 6.946 6.946 1,920 -0.05(-0.71%)
Sep 16, 2016 6.922 6.996 6.920 6.996 3,156 +0.06(+0.85%)
Sep 15, 2016 6.937 6.937 6.937 6.937 1,111 -0.02(-0.24%)
Sep 14, 2016 6.954 6.954 6.954 6.954 330 +0.00(+0.00%)
Sep 13, 2016 6.954 6.954 6.954 6.954 343 +0.02(+0.24%)
Sep 12, 2016 6.954 7.036 6.937 6.937 1,861 -0.04(-0.60%)
Sep 09, 2016 7.122 7.122 6.954 6.979 535 +0.00(+0.00%)
Sep 08, 2016 7.105 7.105 6.954 6.979 1,605 -0.08(-1.19%)
Sep 07, 2016 6.954 7.131 6.954 7.063 1,174 +0.09(+1.33%)
Sep 06, 2016 6.920 7.122 6.920 6.971 861 +0.03(+0.48%)
Sep 02, 2016 6.971 6.937 6.937 6.937 3,329 +0.02(+0.24%)
Sep 01, 2016 6.920 7.011 6.920 6.920 1,180 -0.01(-0.12%)
Aug 31, 2016 6.985 6.985 6.920 6.929 3,268 +0.01(+0.12%)
Aug 30, 2016 6.971 6.971 6.913 6.920 3,727 -0.13(-1.88%)
Aug 29, 2016 7.029 7.053 7.029 7.053 1,783 +0.14(+2.04%)
Aug 24, 2016 6.727 6.912 6.912 6.912 112 +0.26(+3.92%)
Aug 23, 2016 6.542 6.693 6.517 6.651 68,090 +0.03(+0.38%)
Aug 19, 2016 6.626 6.626 6.626 6.626 356 +0.03(+0.38%)
Aug 18, 2016 6.710 6.710 6.601 6.601 1,603 -0.11(-1.60%)
Aug 16, 2016 6.710 6.708 6.708 6.708 5 -0.01(-0.15%)
Aug 15, 2016 6.719 6.719 6.719 6.719 1,070 +0.08(+1.14%)
Aug 12, 2016 6.643 6.643 6.643 6.643 2,772 +0.00(+0.00%)
Aug 11, 2016 6.525 6.643 6.525 6.643 3,721 +0.18(+2.80%)
Aug 08, 2016 6.479 6.462 6.462 6.462 27 -0.11(-1.66%)
Aug 05, 2016 6.579 6.579 6.571 6.571 265 -0.02(-0.25%)
Aug 04, 2016 6.546 6.588 6.487 6.588 22,834 -0.05(-0.77%)
Aug 03, 2016 6.504 6.688 6.504 6.638 87,862 +0.05(+0.77%)
Aug 02, 2016 6.487 6.588 6.445 6.588 53,286 +0.17(+2.61%)
Aug 01, 2016 6.286 6.420 6.278 6.420 4,349 +0.10(+1.59%)
Jul 29, 2016 6.311 6.362 6.311 6.320 9,537 +0.04(+0.67%)
Jul 28, 2016 6.278 6.278 6.278 6.278 2,738 -0.08(-1.18%)
Jul 26, 2016 6.387 6.353 6.353 6.353 113 -0.04(-0.65%)
Jul 22, 2016 6.395 6.395 6.395 6.395 3,225 +0.07(+1.05%)
Jul 21, 2016 6.362 6.385 6.329 6.329 4,069 -0.03(-0.52%)
Jul 20, 2016 6.320 6.373 6.278 6.362 7,264 -0.04(-0.65%)
Jul 19, 2016 6.362 6.403 6.336 6.403 20,895 -0.07(-1.03%)
Jul 18, 2016 6.370 6.470 6.362 6.470 8,250 +0.09(+1.46%)
Jul 15, 2016 6.336 6.377 6.320 6.377 1,248 -0.05(-0.84%)
Jul 13, 2016 6.429 6.431 6.431 6.431 5 +0.10(+1.63%)
Jul 12, 2016 6.328 6.336 6.320 6.328 2,390 -0.37(-5.50%)
Jul 11, 2016 6.278 6.696 6.278 6.696 10,086 +0.45(+7.24%)
Jul 08, 2016 6.182 6.244 6.182 6.244 1,201 -0.03(-0.53%)
Jul 06, 2016 6.194 6.278 6.278 6.278 9,079 +0.08(+1.35%)
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.