Skip to main content

Community West Bancshares - Common Stock (NQ: CWBC )

17.81 -0.15 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 17.92 18.23 17.80 17.81 36,567 -0.15(-0.84%)
Mar 12, 2025 17.97 18.30 17.85 17.96 54,319 +0.07(+0.39%)
Mar 11, 2025 18.14 18.60 17.82 17.89 74,176 -0.23(-1.30%)
Mar 10, 2025 18.26 18.80 17.89 18.12 82,447 -0.34(-1.87%)
Mar 07, 2025 18.56 18.70 18.36 18.47 50,984 -0.04(-0.22%)
Mar 06, 2025 18.57 18.68 18.40 18.51 48,295 -0.08(-0.43%)
Mar 05, 2025 18.81 18.94 18.52 18.59 59,363 -0.16(-0.85%)
Mar 04, 2025 19.09 19.29 18.65 18.75 62,820 -0.41(-2.14%)
Mar 03, 2025 19.49 19.50 19.11 19.16 53,527 -0.13(-0.67%)
Feb 28, 2025 18.90 19.44 18.90 19.29 49,157 +0.43(+2.28%)
Feb 27, 2025 18.75 18.99 18.75 18.86 31,043 +0.05(+0.27%)
Feb 26, 2025 18.76 19.07 18.73 18.81 68,757 +0.04(+0.21%)
Feb 25, 2025 18.82 18.98 18.64 18.77 93,177 +0.12(+0.64%)
Feb 24, 2025 18.88 18.88 18.65 18.65 47,227 -0.04(-0.21%)
Feb 21, 2025 19.02 19.04 18.68 18.69 54,885 -0.23(-1.22%)
Feb 20, 2025 18.91 19.15 18.77 18.92 59,121 -0.06(-0.32%)
Feb 19, 2025 18.79 19.07 18.79 18.98 46,879 -0.01(-0.05%)
Feb 18, 2025 19.04 19.24 18.96 18.99 36,715 -0.07(-0.37%)
Feb 14, 2025 18.97 19.25 18.77 19.06 24,295 +0.11(+0.58%)
Feb 13, 2025 19.00 19.19 18.91 18.95 36,237 -0.01(-0.05%)
Feb 12, 2025 19.11 19.33 18.96 18.96 38,535 -0.42(-2.17%)
Feb 11, 2025 19.04 19.44 19.00 19.38 50,903 +0.20(+1.04%)
Feb 10, 2025 19.30 19.37 19.15 19.18 27,390 -0.09(-0.47%)
Feb 07, 2025 19.31 19.50 19.20 19.27 53,302 -0.11(-0.57%)
Feb 06, 2025 19.44 19.50 19.29 19.38 53,864 +0.09(+0.46%)
Feb 05, 2025 19.29 19.47 19.13 19.29 40,816 +0.04(+0.21%)
Feb 04, 2025 18.69 19.35 18.69 19.25 37,704 +0.46(+2.43%)
Feb 03, 2025 19.11 19.55 18.67 18.79 78,900 -0.58(-2.98%)
Jan 31, 2025 19.38 19.72 19.27 19.37 32,764 -0.06(-0.31%)
Jan 30, 2025 19.23 19.54 19.23 19.43 43,142 +0.16(+0.83%)
Jan 29, 2025 19.18 19.46 19.02 19.27 59,485 +0.01(+0.05%)
Jan 28, 2025 19.21 19.39 19.05 19.26 42,256 -0.03(-0.15%)
Jan 27, 2025 19.06 19.39 18.96 19.29 66,913 +0.21(+1.09%)
Jan 24, 2025 18.61 19.17 18.39 19.08 38,492 +0.33(+1.75%)
Jan 23, 2025 18.59 19.02 18.59 18.75 33,145 +0.07(+0.37%)
Jan 22, 2025 18.82 19.23 18.52 18.68 39,674 -0.27(-1.42%)
Jan 21, 2025 18.86 19.35 18.86 18.95 34,347 +0.17(+0.90%)
Jan 17, 2025 18.68 18.99 18.58 18.78 63,193 +0.22(+1.18%)
Jan 16, 2025 18.49 18.70 18.28 18.57 72,631 -0.02(-0.11%)
Jan 15, 2025 18.35 18.71 18.34 18.58 34,960 +0.46(+2.52%)
Jan 14, 2025 17.72 18.16 17.67 18.13 45,423 +0.53(+2.99%)
Jan 13, 2025 17.44 17.72 17.36 17.60 37,782 +0.02(+0.11%)
Jan 10, 2025 17.94 18.11 17.34 17.58 45,308 -0.55(-3.02%)
Jan 08, 2025 18.39 18.43 18.05 18.13 38,516 -0.31(-1.67%)
Jan 07, 2025 18.82 18.82 18.29 18.44 32,478 -0.36(-1.90%)
Jan 06, 2025 19.04 19.22 18.79 18.79 29,467 -0.23(-1.20%)
Jan 03, 2025 18.87 19.04 18.78 19.02 20,413 +0.09(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.