CWBC - Community West Bancshares

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 201910.3110.3210.1510.3210.3211,900
Mar 15, 201910.2410.659.9610.3410.3431,300
Mar 14, 201910.1610.1610.0510.1610.164,200
Mar 13, 201910.1910.239.9610.1610.1611,000
Mar 12, 201910.1010.1610.0910.1610.161,900
Mar 11, 201910.2610.3210.1810.1910.191,700
Mar 08, 201910.1510.299.9510.2910.294,900
Mar 07, 201910.2710.2710.2710.2710.27500
Mar 06, 201910.2610.2910.2410.2910.291,200
Mar 05, 201910.3010.3310.3010.3310.338,400
Mar 04, 201910.3210.3210.2510.2510.251,300
Mar 01, 201910.2810.3010.2510.2510.251,700
Feb 28, 201910.2010.2810.2010.2810.285,000
Feb 27, 201910.2010.3010.1610.1610.1616,300
Feb 26, 201910.4010.4110.2110.2110.219,200
Feb 25, 201910.4310.4410.4010.4010.4013,300
Feb 22, 201910.3010.3610.2710.3610.3614,200
Feb 21, 201910.3610.3810.3510.3710.376,900
Feb 20, 201910.4010.4010.3510.3610.3612,000
Feb 19, 201910.3610.4210.3510.3610.3621,100
Feb 15, 201910.2910.4810.2010.3110.315,300
Feb 14, 201910.4510.4510.3710.3710.3728,600
Feb 13, 201910.3810.4510.3010.3710.3767,600
Feb 12, 201910.4510.4510.3010.3010.3067,400
Feb 11, 201910.3810.4510.3810.4110.4121,200
Feb 08, 201910.3510.4510.3210.3210.3212,200
Feb 08, 20190.05 Dividend
Feb 07, 201910.4010.4010.3110.3210.276,800
Feb 06, 201910.4410.4510.4010.4010.352,000
Feb 05, 201910.4010.4010.3010.3210.272,400
Feb 04, 201910.1010.3910.1010.3910.3427,200
Feb 01, 20199.9510.309.9510.2810.2317,600
Jan 31, 201910.1010.1310.1010.1010.053,800
Jan 30, 20199.8510.099.8510.0910.045,800
Jan 29, 201910.0010.0010.0010.009.95100
Jan 28, 201910.0010.0010.0010.009.95100
Jan 25, 201910.0510.059.9010.009.9534,600
Jan 24, 201910.0210.1010.0210.1010.053,200
Jan 23, 201910.0510.1210.0510.1210.071,700
Jan 22, 201910.0410.1110.0010.009.951,100
Jan 18, 20199.8010.159.8010.1010.058,200
Jan 17, 201910.0010.009.909.909.855,600
Jan 16, 201910.1010.1010.0010.009.95400
Jan 15, 201910.0510.0510.0510.0510.00900
Jan 14, 201910.0510.0510.0010.009.955,500
Jan 11, 201910.2310.2310.0510.0510.005,500
Jan 10, 201910.2210.2510.0510.0510.001,200
Jan 09, 201910.2010.2010.2010.2010.15200
Jan 08, 201910.2410.2510.1310.2010.152,800
Jan 07, 201910.2410.2410.2410.2410.19100
Jan 04, 201910.0110.2410.0010.2410.193,400
Jan 03, 201910.0110.0110.0010.009.95800
Jan 02, 20199.779.809.779.809.75400
Dec 31, 201810.2410.249.5410.039.982,200
Dec 28, 20189.9710.209.449.759.7011,600
Dec 27, 201810.0410.449.909.949.8928,200
Dec 26, 201810.3910.3910.0510.0510.003,300
Dec 24, 201810.2510.6010.2510.2510.204,900
Dec 21, 201810.0010.4410.0010.2010.1515,200
Dec 20, 201810.2510.3510.2510.3010.252,500
Dec 19, 201810.3510.3510.3510.3510.30400
Dec 18, 201810.5010.5010.5010.5010.45600
Dec 17, 201810.6310.6710.5510.6710.624,100
Dec 14, 201810.6010.8010.5010.6510.6036,300
Dec 13, 201810.7510.9310.4810.5410.498,800
Dec 12, 201810.5510.5710.5510.5510.506,000
Dec 11, 201810.6510.9910.5610.6310.5826,400
Dec 10, 201810.6010.6510.6010.6510.60500
Dec 07, 201810.9510.9510.9410.9510.9010,700
Dec 06, 201810.6011.2110.6010.6510.603,600
Dec 04, 201810.6010.6010.6010.6010.552,800
Dec 03, 201810.6011.7510.6010.6310.5841,900
Nov 30, 201810.5110.7510.5110.7010.657,000
Nov 29, 201810.6010.6010.6010.6010.55100
Nov 28, 201810.5110.6910.5110.6010.552,600
Nov 27, 201810.5010.5510.4010.4110.3624,000
Nov 26, 201810.4911.3610.4911.3611.3043,600
Nov 23, 201810.3010.3810.3010.3810.3312,100
Nov 21, 201810.2710.4510.2510.3110.2619,200
Nov 20, 201810.7110.7110.2710.3210.277,100
Nov 19, 201810.6510.8910.5010.5010.4511,300
Nov 16, 201810.9310.9310.9310.9310.88200
Nov 15, 201810.7011.0010.5510.5610.5112,500
Nov 14, 201810.8010.8010.8010.8010.75100
Nov 14, 20180.05 Dividend
Nov 13, 201810.7010.8010.7010.8010.7010,500
Nov 12, 201811.0011.0010.8010.8010.70400
Nov 09, 201811.1111.1111.1111.1111.00100
Nov 08, 201811.6311.6311.1111.1111.00600
Nov 07, 201810.6010.6010.6010.6010.50100
Nov 06, 201810.6010.6010.6010.6010.50-
Nov 05, 201810.8010.8010.6010.6010.505,300
Nov 02, 201810.8010.8010.8010.8010.70300
Nov 01, 201811.0011.0011.0011.0010.90300
Oct 31, 201811.4511.6510.3011.0410.9415,900
Oct 30, 201811.4511.5011.4511.4811.372,300
Oct 29, 201811.7011.7011.4511.4511.343,900
Oct 26, 201811.7011.7011.7011.7011.59100
Oct 25, 201811.5111.8611.5011.5011.391,000
Oct 24, 201811.5111.6111.5111.5111.402,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...