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

Community West Bank (NQ: CWBC )

17.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 30, 2004 7.188 7.326 7.139 7.180 65,205 +0.00(+0.00%)
Jan 29, 2004 7.099 7.188 7.099 7.180 2,588 +0.12(+1.72%)
Jan 28, 2004 7.074 7.082 7.058 7.058 3,328 -0.02(-0.34%)
Jan 27, 2004 7.082 7.082 7.018 7.082 2,588 +0.19(+2.71%)
Jan 26, 2004 6.896 6.896 6.896 6.896 0 +0.00(+0.00%)
Jan 23, 2004 6.798 6.936 6.798 6.896 3,574 -0.04(-0.58%)
Jan 22, 2004 6.977 6.985 6.936 6.936 4,437 -0.25(-3.50%)
Jan 21, 2004 7.180 7.188 7.180 7.188 6,656 -0.01(-0.11%)
Jan 20, 2004 7.253 7.261 7.196 7.196 2,958 -0.06(-0.78%)
Jan 16, 2004 7.261 7.261 7.188 7.253 2,711 +0.02(+0.22%)
Jan 15, 2004 7.237 7.237 7.237 7.237 0 +0.00(+0.00%)
Jan 14, 2004 6.936 7.261 6.936 7.237 1,232 +0.29(+4.21%)
Jan 13, 2004 6.961 7.018 6.936 6.945 1,972 +0.00(+0.00%)
Jan 12, 2004 6.701 6.945 6.701 6.945 3,605 +0.15(+2.27%)
Jan 09, 2004 6.782 6.790 6.782 6.790 1,972 +0.00(+0.00%)
Jan 08, 2004 6.790 6.790 6.790 6.790 369 +0.00(+0.00%)
Jan 07, 2004 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
Jan 06, 2004 6.790 6.790 6.790 6.790 1,232 -0.51(-7.00%)
Dec 31, 2003 7.301 7.301 7.301 7.301 0 +0.00(+0.00%)
Dec 30, 2003 6.863 7.301 6.863 7.301 3,007 +0.22(+3.09%)
Dec 29, 2003 6.968 7.301 6.968 7.082 493 +0.14(+1.99%)
Dec 26, 2003 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
Dec 24, 2003 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
Dec 23, 2003 7.139 7.480 6.945 6.945 3,328 -0.09(-1.27%)
Dec 22, 2003 7.026 7.504 7.026 7.034 5,053 +0.33(+4.96%)
Dec 19, 2003 6.693 6.709 6.652 6.701 1,848 -0.29(-4.18%)
Dec 18, 2003 6.993 6.993 6.993 6.993 246 -0.10(-1.37%)
Dec 17, 2003 7.091 7.091 7.091 7.091 0 +0.00(+0.00%)
Dec 16, 2003 7.091 7.091 7.091 7.091 123 -0.02(-0.34%)
Dec 15, 2003 7.091 7.115 6.896 7.115 1,945 +0.22(+3.18%)
Dec 12, 2003 6.896 6.896 6.896 6.896 0 +0.00(+0.00%)
Dec 11, 2003 7.018 7.034 6.896 6.896 2,465 -0.13(-1.85%)
Dec 10, 2003 7.026 7.026 7.018 7.026 1,733 +0.13(+1.88%)
Dec 09, 2003 6.896 6.896 6.896 6.896 631 +0.19(+2.91%)
Dec 08, 2003 6.701 6.701 6.701 6.701 246 -0.11(-1.67%)
Dec 05, 2003 6.815 6.815 6.815 6.815 0 +0.00(+0.00%)
Dec 04, 2003 6.815 6.896 6.815 6.815 739 -0.08(-1.16%)
Dec 03, 2003 6.774 6.895 6.774 6.895 3,328 +0.01(+0.11%)
Dec 02, 2003 6.490 6.888 6.490 6.888 2,835 +0.31(+4.69%)
Dec 01, 2003 6.644 6.815 6.579 6.579 1,496 -0.20(-2.99%)
Nov 28, 2003 6.579 6.896 6.579 6.782 2,711 -0.11(-1.65%)
Nov 26, 2003 6.612 6.896 6.588 6.896 8,681 +0.32(+4.94%)
Nov 25, 2003 6.709 6.709 6.571 6.571 4,683 -0.12(-1.82%)
Nov 24, 2003 6.612 6.693 6.612 6.693 2,218 +0.22(+3.38%)
Nov 21, 2003 6.490 6.652 6.474 6.474 4,156 -0.30(-4.43%)
Nov 20, 2003 6.498 6.774 6.490 6.774 4,780 +0.08(+1.21%)
Nov 19, 2003 6.831 7.026 6.498 6.693 15,886 -0.16(-2.37%)
Nov 18, 2003 6.807 6.945 6.807 6.855 1,232 -0.01(-0.12%)
Nov 17, 2003 6.823 6.936 6.815 6.863 7,519 +0.05(+0.71%)
Nov 14, 2003 6.888 6.936 6.815 6.815 16,631 -0.07(-1.06%)
Nov 13, 2003 6.807 6.888 6.807 6.888 369 -0.04(-0.57%)
Nov 12, 2003 6.815 6.969 6.531 6.927 10,322 +0.42(+6.47%)
Nov 11, 2003 6.693 6.693 6.506 6.506 1,691 -0.36(-5.21%)
Nov 10, 2003 6.864 6.864 6.864 6.864 0 +0.00(+0.00%)
Nov 07, 2003 6.864 6.864 6.864 6.864 0 +0.00(+0.00%)
Nov 06, 2003 6.839 6.985 6.815 6.864 14,976 +0.09(+1.33%)
Nov 05, 2003 6.652 6.774 6.652 6.774 493 -0.08(-1.18%)
Nov 04, 2003 6.734 6.855 6.734 6.855 2,465 +0.12(+1.81%)
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.