CWBC - Community West Bancshares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20206.256.496.166.206.2014,415
Apr 08, 20206.036.156.006.156.152,800
Apr 07, 20205.865.925.865.905.902,900
Apr 06, 20205.756.015.745.755.7532,800
Apr 03, 20205.495.505.365.505.501,700
Apr 02, 20205.985.995.765.765.762,500
Apr 01, 20206.006.075.905.935.9311,100
Mar 31, 20206.016.145.956.096.0916,600
Mar 30, 20206.156.176.006.006.004,600
Mar 27, 20206.026.095.975.975.977,200
Mar 26, 20205.996.205.515.755.7518,300
Mar 25, 20205.826.005.275.915.9117,800
Mar 24, 20206.026.115.705.805.8012,300
Mar 23, 20206.206.205.515.625.6218,100
Mar 20, 20206.566.756.356.356.356,200
Mar 19, 20206.556.556.356.366.364,400
Mar 18, 20207.757.876.766.766.769,500
Mar 17, 20208.118.117.757.757.7514,200
Mar 16, 20207.758.157.758.158.152,400
Mar 13, 20207.747.747.747.747.74400
Mar 12, 20207.747.757.747.757.75500
Mar 11, 20208.598.598.598.598.59-
Mar 10, 20208.598.598.598.598.59500
Mar 09, 20209.739.739.009.009.0022,600
Mar 06, 20209.979.999.819.819.81800
Mar 05, 202010.9010.9010.3810.3810.382,200
Mar 04, 202010.7011.0410.6910.8110.815,900
Mar 03, 202011.0911.0910.7010.7010.70600
Mar 02, 202011.0311.2110.8410.8510.853,900
Feb 28, 202010.8810.8810.6910.8510.855,100
Feb 27, 202010.8010.8010.6910.7010.701,200
Feb 26, 202011.1811.1810.9511.1511.155,400
Feb 25, 202011.1711.1711.1711.1711.1740,100
Feb 24, 202011.3711.3711.2011.2011.20300
Feb 21, 202011.4611.5011.4411.4411.445,300
Feb 20, 202011.4711.4711.4711.4711.47100
Feb 19, 202011.4811.4811.4711.4711.471,800
Feb 18, 202011.3911.4411.1711.4411.447,000
Feb 14, 202011.2011.2711.2011.2511.25400
Feb 13, 202011.3411.3511.3411.3511.352,000
Feb 12, 202011.1811.4211.1811.4211.425,600
Feb 11, 202011.0011.3011.0011.2011.2011,100
Feb 10, 202011.0811.0811.0811.0811.08300
Feb 10, 20200.055 Dividend
Feb 07, 202011.0811.0811.0811.0811.03-
Feb 06, 202011.0811.0811.0811.0811.03-
Feb 05, 202011.0811.0811.0811.0811.03-
Feb 04, 202011.0811.0811.0811.0811.03-
Feb 03, 202011.2211.4811.0811.0811.0322,400
Jan 31, 202011.2211.3011.0011.0010.9522,100
Jan 30, 202011.3511.3511.0011.3211.264,400
Jan 29, 202011.1211.1211.1211.1211.06-
Jan 28, 202011.1211.1211.1211.1211.06-
Jan 27, 202011.3311.4711.1211.1211.067,700
Jan 24, 202011.4411.4411.0711.4011.342,900
Jan 23, 202011.2711.4711.2711.4711.413,900
Jan 22, 202011.2011.2011.2011.2011.14-
Jan 21, 202010.9011.2010.9011.2011.145,100
Jan 17, 202011.0711.0711.0011.0010.953,100
Jan 16, 202011.3611.3811.0711.0711.026,400
Jan 15, 202011.1411.1411.1411.1411.08400
Jan 14, 202011.2611.3011.0711.1111.052,100
Jan 13, 202011.1711.1711.1711.1711.11500
Jan 10, 202011.0611.1011.0111.0711.021,000
Jan 09, 202010.8010.8010.8010.8010.752,700
Jan 08, 202011.2811.3811.2811.3811.321,400
Jan 07, 202011.0511.0711.0511.0711.02200
Jan 06, 202011.3511.3510.7511.1311.072,800
Jan 03, 202011.3911.3911.3911.3911.33500
Jan 02, 202011.1211.4211.1211.4211.362,100
Dec 31, 201911.8111.8111.0011.1011.042,600
Dec 30, 201911.1011.1611.1011.1411.0812,300
Dec 27, 201911.3011.3011.3011.3011.24-
Dec 26, 201911.4511.4511.1711.3011.24500
Dec 24, 201911.1711.1711.1711.1711.11-
Dec 23, 201911.2011.2011.1011.1711.119,500
Dec 20, 201911.4511.4511.4511.4511.39900
Dec 19, 201911.4811.4811.4811.4811.42800
Dec 18, 201911.1811.1811.1811.1811.121,300
Dec 17, 201911.0211.0511.0011.0511.006,400
Dec 16, 201911.0011.2511.0011.2511.194,500
Dec 13, 201911.1511.2511.0611.0611.013,400
Dec 12, 201911.3011.3011.3011.3011.24100
Dec 11, 201911.0011.0011.0011.0010.952,400
Dec 10, 201911.0511.2611.0011.0010.956,900
Dec 09, 201910.9911.0010.9911.0010.95400
Dec 06, 201910.6011.0010.6011.0010.957,000
Dec 05, 201910.7510.7510.7510.7510.70800
Dec 04, 201910.4011.0010.4010.7210.6711,000
Dec 03, 201910.5810.5810.5810.5810.53100
Dec 02, 201910.7010.7010.3110.5810.531,400
Nov 29, 201910.6010.6010.6010.6010.55-
Nov 27, 201910.6010.6010.6010.6010.55-
Nov 26, 201910.6010.6010.6010.6010.55400
Nov 25, 201910.5810.5810.5810.5810.53100
Nov 22, 201910.8410.8410.5810.5810.53500
Nov 21, 201910.5110.5110.5110.5110.46100
Nov 20, 201911.1711.1710.5110.5110.463,700
Nov 19, 201911.0711.8610.6910.9610.913,600
Nov 18, 201910.4410.4410.4410.4410.39200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...