Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community West Bank (NQ: CWBC )

17.33 -0.04 (-0.23%)
Streaming Delayed Price Updated: 10:04 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 (%)
May 29, 2015 5.577 5.592 5.518 5.592 3,228 +0.04(+0.75%)
May 28, 2015 5.551 5.551 5.551 5.551 1,247 -0.00(-0.01%)
May 27, 2015 5.592 5.592 5.486 5.551 24,423 -0.05(-0.88%)
May 26, 2015 5.601 5.601 5.601 5.601 445 +0.00(+0.00%)
May 22, 2015 5.568 5.601 5.601 5.601 486 +0.01(+0.15%)
May 21, 2015 5.592 5.592 5.592 5.592 40,125 +0.00(+0.05%)
May 19, 2015 5.592 5.590 5.590 5.590 37 -0.00(-0.05%)
May 18, 2015 5.568 5.592 5.568 5.592 6,809 +0.02(+0.44%)
May 15, 2015 5.551 5.584 5.551 5.568 3,856 +0.00(+0.00%)
May 14, 2015 5.551 5.592 5.551 5.568 806 -0.02(-0.44%)
May 13, 2015 5.592 5.592 5.584 5.592 1,459 +0.04(+0.74%)
May 12, 2015 5.551 5.551 5.551 5.551 721 -0.04(-0.74%)
May 11, 2015 5.601 5.634 5.551 5.592 104,730 +0.04(+0.74%)
May 08, 2015 5.510 5.592 5.510 5.551 109,897 +0.04(+0.75%)
May 07, 2015 5.510 5.510 5.510 5.510 121 -0.02(-0.30%)
May 06, 2015 5.486 5.527 5.486 5.527 8,076 +0.04(+0.75%)
May 05, 2015 5.502 5.502 5.486 5.486 3,287 -0.02(-0.30%)
May 04, 2015 5.568 5.568 5.494 5.502 6,046 -0.04(-0.67%)
May 01, 2015 5.559 5.568 5.539 5.539 7,493 +0.01(+0.22%)
Apr 29, 2015 5.527 5.527 5.527 5.527 5,373 +0.01(+0.15%)
Apr 28, 2015 5.510 5.536 5.510 5.518 2,978 -0.02(-0.30%)
Apr 27, 2015 5.608 5.608 5.535 5.535 4,950 -0.10(-1.74%)
Apr 24, 2015 5.477 5.633 5.461 5.633 16,141 +0.29(+5.36%)
Apr 23, 2015 5.412 5.412 5.322 5.346 3,734 -0.08(-1.51%)
Apr 20, 2015 5.428 5.428 5.428 5.428 122 -0.02(-0.30%)
Apr 17, 2015 5.420 5.518 5.420 5.445 6,991 +0.00(+0.00%)
Apr 16, 2015 5.465 5.465 5.445 5.445 350 +0.02(+0.44%)
Apr 15, 2015 5.421 5.421 5.421 5.421 916 +0.01(+0.16%)
Apr 14, 2015 5.412 5.412 5.412 5.412 681 -0.01(-0.25%)
Apr 09, 2015 5.428 5.426 5.426 5.426 43 -0.06(-1.15%)
Apr 06, 2015 5.486 5.489 5.489 5.489 79 +0.09(+1.58%)
Apr 01, 2015 5.412 5.404 5.404 5.404 14,167 +0.00(+0.00%)
Mar 30, 2015 5.379 5.404 5.404 5.404 32 -0.08(-1.49%)
Mar 26, 2015 5.486 5.485 5.485 5.485 9 -0.00(-0.01%)
Mar 25, 2015 5.487 5.487 5.486 5.486 247 +0.00(+0.00%)
Mar 23, 2015 5.420 5.486 5.486 5.486 19 +0.09(+1.67%)
Mar 20, 2015 5.396 5.396 5.387 5.396 4,260 +0.06(+1.07%)
Mar 19, 2015 5.428 5.437 5.371 5.338 760 -0.07(-1.37%)
Mar 18, 2015 5.412 5.412 5.412 5.412 748 +0.01(+0.17%)
Mar 16, 2015 5.445 5.403 5.403 5.403 32 -0.06(-1.06%)
Mar 13, 2015 5.404 5.461 5.349 5.461 20,661 +0.06(+1.06%)
Mar 12, 2015 5.404 5.404 5.371 5.404 15,838 +0.00(+0.00%)
Mar 11, 2015 5.486 5.486 5.404 5.404 592 +0.00(+0.00%)
Mar 10, 2015 5.488 5.488 5.404 5.404 1,343 +0.01(+0.15%)
Mar 04, 2015 5.486 5.396 5.396 5.396 124 -0.12(-2.23%)
Mar 03, 2015 5.495 5.518 5.495 5.518 1,680 +0.03(+0.60%)
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.