Advertisement
U.S. markets open in 1 hour 21 minutes

Community West Bancshares (CWBC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
15.26+0.11 (+0.73%)
At close: 04:00PM EDT
15.26 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202415.3915.3915.2015.2615.267,600
Mar 26, 202415.1215.2014.9915.1515.156,800
Mar 25, 202415.0215.2415.0215.1515.153,100
Mar 22, 202415.1515.1515.1515.1515.151,100
Mar 21, 202415.2015.2314.8015.1615.1616,300
Mar 20, 202414.5915.1114.5915.1015.1017,300
Mar 19, 202414.5814.6814.5214.6114.614,400
Mar 18, 202414.7615.1814.6014.6014.607,200
Mar 15, 202415.1015.1014.8214.9114.9125,900
Mar 14, 202414.9014.9614.6214.7914.794,300
Mar 13, 202415.0615.0814.8915.0015.006,600
Mar 12, 202415.1915.2014.9515.1015.104,400
Mar 11, 202415.0015.2015.0015.0715.079,800
Mar 08, 202415.0815.2014.9515.0715.074,500
Mar 07, 202414.8115.4314.8114.9514.957,600
Mar 06, 202415.0415.2314.9514.9514.955,400
Mar 05, 202414.7215.2514.7214.9314.936,500
Mar 04, 202414.7814.7814.7514.7514.751,000
Mar 01, 202414.4914.6514.3614.5214.528,000
Feb 29, 202414.6014.6414.4514.6114.615,100
Feb 28, 202414.4414.5414.2514.3314.335,100
Feb 27, 202414.1114.3914.1114.3314.3312,500
Feb 26, 202414.1114.3514.0814.2214.226,000
Feb 23, 202414.1914.3914.1114.3414.3417,200
Feb 22, 202414.4514.4514.3614.3614.361,000
Feb 21, 202414.1314.2414.1014.2414.2435,100
Feb 20, 202414.4814.4814.2414.2414.243,100
Feb 16, 202414.4414.4914.3314.4014.4016,600
Feb 15, 202414.1314.5914.0414.5214.5222,200
Feb 14, 202414.1514.1513.7113.8513.8513,500
Feb 13, 202414.0814.0813.7013.7213.7220,900
Feb 12, 202413.9914.7113.9814.4014.4021,400
Feb 09, 202413.7013.9913.7013.9513.9512,600
Feb 08, 202413.8913.9413.7013.9013.908,600
Feb 08, 20240.08 Dividend
Feb 07, 202414.2714.5514.0014.0914.0116,700
Feb 06, 202414.6214.7514.4014.4814.4014,800
Feb 05, 202414.5514.7914.4614.4714.3914,300
Feb 02, 202414.7514.9214.5214.6514.5740,400
Feb 01, 202415.2415.2414.8214.8514.7736,500
Jan 31, 202415.7415.9315.5615.5615.4729,800
Jan 30, 202415.9015.9915.7115.9315.8414,600
Jan 29, 202415.9916.0015.8015.8115.724,500
Jan 26, 202416.0416.0415.8115.9015.8132,900
Jan 25, 202416.0916.0915.7616.0815.9920,800
Jan 24, 202415.8116.1015.8015.9515.866,300
Jan 23, 202415.8315.9615.8015.8015.7114,600
Jan 22, 202415.9616.1715.8115.8215.7313,000
Jan 19, 202415.9516.0915.9015.9015.8155,200
Jan 18, 202415.7015.9415.7015.9415.858,700
Jan 17, 202416.2016.4315.8115.8115.7218,400
Jan 16, 202416.6116.7116.1716.2816.1913,600
Jan 12, 202416.5916.7016.5416.7016.6111,900
Jan 11, 202416.5216.6016.3616.5116.427,100
Jan 10, 202416.9016.9016.6016.6916.6011,900
Jan 09, 202416.9117.0216.7516.9516.8561,100
Jan 08, 202417.0717.2116.7317.0116.9156,100
Jan 05, 202416.9117.3616.8017.0116.9132,100
Jan 04, 202417.0617.3416.8217.0316.9313,800
Jan 03, 202417.1117.3416.9817.1817.0822,500
Jan 02, 202417.3217.3517.0717.2117.1121,100
Dec 29, 202317.3017.4117.3017.3917.2922,500
Dec 28, 202317.3517.5817.3517.3517.257,400
Dec 27, 202317.2717.4917.2517.3517.2519,200
Dec 26, 202317.4617.4917.2017.3517.2538,000
Dec 22, 202317.4217.4917.2017.4917.395,500
Dec 21, 202317.6217.6217.2717.5517.456,600
Dec 20, 202317.2417.6617.2417.5517.458,900
Dec 19, 202316.7217.0216.7016.9816.8819,300
Dec 18, 202316.6416.7216.5116.7016.618,900
Dec 15, 202316.0816.9716.0316.9516.8579,900
Dec 14, 202315.5516.1815.5116.1816.0934,100
Dec 13, 202315.0215.3415.0215.2715.1816,000
Dec 12, 202314.9615.2414.8215.0214.9310,200
Dec 11, 202314.8515.0014.8014.9614.8854,300
Dec 08, 202314.9114.9314.7214.8514.775,900
Dec 07, 202314.9914.9914.5414.8214.7428,800
Dec 06, 202314.5114.9914.5114.9514.8716,200
Dec 05, 202313.9714.5313.9614.5114.4310,300
Dec 04, 202313.9114.0013.7813.9613.8836,400
Dec 01, 202313.8714.0013.8113.9913.9111,600
Nov 30, 202313.7613.9013.7013.8313.7510,500
Nov 29, 202313.9313.9313.8213.8313.754,100
Nov 28, 202313.8513.8913.8113.8813.8019,300
Nov 27, 202313.8813.9013.7913.7913.7116,400
Nov 24, 202313.8313.8813.8313.8513.774,600
Nov 22, 202313.8313.8813.7013.8313.7515,100
Nov 21, 202313.8313.8313.6113.7513.6712,500
Nov 20, 202313.8313.8313.5913.7913.716,800
Nov 17, 202313.8213.8313.5313.7913.716,700
Nov 16, 202313.8813.8813.8813.8813.80500
Nov 15, 202313.1013.8913.1013.2413.165,200
Nov 14, 202313.0013.3612.9113.2013.1378,000
Nov 13, 202312.9513.1012.9412.9512.883,700
Nov 13, 20230.08 Dividend
Nov 10, 202313.1513.3412.8013.1012.9547,600
Nov 09, 202313.3313.3313.0113.1513.006,100
Nov 08, 202313.2313.2412.9012.9412.79113,000
Nov 07, 202313.1013.2312.9412.9412.797,800
Nov 06, 202313.1513.2412.9412.9412.791,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...