U.S. Markets closed

Community West Bancshares (CWBC)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
10.05-0.12 (-1.23%)
At close: 4:00PM EDT
People also watch
CVLYCVCYCBANCZFCCZWI
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201710.0510.0510.0510.0510.05300
Jun 22, 201710.1710.1710.1710.1710.17400
Jun 21, 201710.2010.2010.0110.0110.011,700
Jun 20, 201710.0510.1810.0510.1810.181,300
Jun 19, 201710.0510.2010.0010.2010.203,400
Jun 16, 201710.1510.1510.0510.0510.05800
Jun 15, 201710.1010.1010.0010.0010.00600
Jun 14, 201710.0510.1510.0010.1510.15400
Jun 13, 201710.1410.1510.0510.0510.054,800
Jun 12, 201710.0510.1510.0510.1510.154,400
Jun 09, 201710.2010.2010.1010.1510.158,500
Jun 08, 201710.0010.209.9510.2010.2026,500
Jun 07, 201710.0510.159.9510.0510.0513,800
Jun 06, 201710.0010.009.959.959.952,500
Jun 05, 201710.1010.109.959.959.9513,400
Jun 02, 201710.0510.2010.0010.2010.2023,800
Jun 01, 201710.2010.2010.0010.0010.002,000
May 31, 201710.0510.159.9510.1510.154,700
May 30, 20179.9510.059.9510.0010.006,800
May 26, 20179.9510.149.9510.1410.143,800
May 25, 201710.0510.209.9510.2010.203,800
May 24, 201710.1710.1710.0010.0510.054,300
May 23, 201710.2010.2010.0510.1010.105,400
May 22, 201710.1010.2010.0010.2010.207,300
May 19, 201710.0510.2510.0510.1510.151,400
May 18, 201710.1010.1010.0010.0010.003,300
May 17, 201710.1010.1510.1010.1210.129,600
May 16, 201710.1010.2310.1010.2310.232,600
May 15, 201710.1010.1510.1010.1510.157,000
May 12, 201710.2510.2510.1510.1510.152,600
May 11, 201710.2510.2510.1010.1510.151,300
May 10, 201710.2310.2310.0010.0010.00400
May 10, 20170.04 Dividend
May 09, 201710.2510.2510.2510.2510.214,300
May 08, 201710.2510.2510.2510.2510.21900
May 05, 201710.2010.2510.1510.1510.115,900
May 04, 201710.1010.1010.0510.1010.0618,500
May 03, 201710.2510.2510.0010.1010.0611,400
May 02, 201710.1010.2310.1010.1210.0813,100
May 01, 201710.0310.0510.0010.0510.014,600
Apr 28, 201710.1010.1010.1010.1010.062,100
Apr 27, 201710.1010.1010.1010.1010.061,100
Apr 26, 201710.1010.1010.0910.0910.051,200
Apr 25, 201710.1510.2310.1510.1910.156,700
Apr 24, 201710.1510.169.9510.1610.122,100
Apr 21, 201710.1510.4010.1510.2510.212,300
Apr 20, 201710.2410.2410.1310.1310.093,900
Apr 19, 201710.1510.1510.0310.1510.1121,700
Apr 18, 201710.1010.1010.1010.1010.06-
Apr 17, 201710.0810.1010.0510.1010.062,200
Apr 13, 201710.2210.2210.1010.1010.064,400
Apr 12, 201710.1510.2110.1510.2010.166,700
Apr 11, 201710.1010.2510.1010.1510.114,500
Apr 10, 201710.1510.2010.1510.1510.11900
Apr 07, 201710.0510.0510.0510.0510.01200
Apr 06, 201710.0010.0010.0010.009.961,200
Apr 05, 201710.1510.209.959.959.918,000
Apr 04, 201710.2310.2310.2310.2310.19100
Apr 03, 201710.2010.3010.2010.2510.212,600
Mar 31, 201710.2510.2510.1810.2010.164,400
Mar 30, 201710.1510.2010.1010.2010.169,100
Mar 29, 201710.2510.3510.1010.1010.0614,500
Mar 28, 201710.2010.3010.2010.2310.194,600
Mar 27, 201710.0110.169.7510.0510.016,600
Mar 24, 20179.8010.009.5510.009.963,700
Mar 23, 20179.959.959.909.909.861,400
Mar 22, 20179.909.909.909.909.861,600
Mar 21, 201710.1510.159.959.959.9115,300
Mar 20, 201710.2010.2010.2010.2010.16-
Mar 17, 201710.1510.2010.1010.2010.165,600
Mar 16, 201710.3210.3210.1010.1210.082,900
Mar 15, 201710.4010.5010.4010.4010.362,000
Mar 14, 201710.0810.1810.0810.1810.141,500
Mar 13, 201710.3010.3010.0510.0510.011,700
Mar 10, 201710.3010.3210.1010.2510.213,000
Mar 09, 201710.2010.2510.2010.2510.211,900
Mar 08, 201710.0010.5510.0010.5510.51800
Mar 07, 201710.5010.609.6510.009.9611,400
Mar 06, 201710.5510.5510.4010.4010.36700
Mar 03, 201710.4010.5010.4010.5010.46300
Mar 02, 201710.5510.6010.4710.5210.482,800
Mar 01, 201710.6510.6510.4010.4010.367,200
Feb 28, 201710.3610.5010.3510.5010.462,800
Feb 27, 201710.3510.4010.3510.4010.362,000
Feb 24, 201710.3110.4010.3110.3510.316,000
Feb 23, 201710.2710.3010.2710.3010.261,700
Feb 22, 201710.2510.3010.2310.3010.261,000
Feb 21, 201710.1310.1310.1310.1310.091,200
Feb 17, 201710.1010.1010.1010.1010.06-
Feb 16, 201710.1510.1510.1010.1010.061,600
Feb 15, 201710.2510.2510.2510.2510.21100
Feb 14, 201710.2410.2610.2010.2410.204,700
Feb 13, 201710.4310.4510.2010.2510.213,400
Feb 10, 201710.3510.4010.3510.4010.362,200
Feb 09, 201710.2510.2510.1010.1510.111,200
Feb 08, 201710.2510.4010.2510.3510.311,500
Feb 08, 20170.035 Dividend
Feb 07, 201710.4510.4510.2210.2310.162,300
Feb 06, 201710.4510.6310.4010.5010.4218,600
Feb 03, 201710.4510.5010.2610.4510.376,600
*Close price adjusted for dividends and splits.
Loading more data...