CWBC

Community West Bancshares Historical Stock Prices

$6.51
*  
0.01
0.15%
Get CWBC Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading CWBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CWBC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.62  6.51  6.51  6.51 388
09/17/2014 6.43 6.63 6.43 6.5 4,090
09/16/2014 6.42 6.5 6.39 6.41 10,439
09/15/2014 6.66 6.69 6.39 6.41 3,349
09/12/2014 6.39 6.46 6.39 6.46 1,728
09/11/2014 6.48 6.6 6.38 6.5 14,052
09/10/2014 6.57 6.6 6.38 6.38 9,599
09/09/2014 6.47 6.66 6.43 6.44 12,962
09/08/2014 6.64 6.65 6.46 6.46 8,139
09/05/2014 6.65 6.65 6.65 6.65 00
09/04/2014 6.54 6.705 6.54 6.65 3,060
09/03/2014 6.6 6.72 6.6 6.7 5,853
09/02/2014 6.68 6.7 6.68 6.68 801
08/29/2014 6.6 6.6 6.6 6.6 735
08/28/2014 6.5999 6.6 6.5223 6.59 1,412
08/27/2014 6.595 6.6254 6.51 6.6254 510
08/26/2014 6.7 6.7 6.6 6.66 11,286
08/25/2014 6.7 6.7 6.6899 6.6899 1,450
08/22/2014 6.6999 6.6999 6.6 6.6 1,178
08/21/2014 6.45 6.65 6.45 6.65 2,372
08/20/2014 6.601 6.65 6.465 6.465 1,500
08/19/2014 6.52 6.69 6.46 6.64 6,000
08/18/2014 6.78 6.7999 6.5 6.62 14,796
08/15/2014 6.53 6.8 6.52 6.8 13,300
08/14/2014 6.43 6.8 6.43 6.615 10,415
08/13/2014 6.7 6.7 6.55 6.559 1,700
08/12/2014 6.78 6.78 6.64 6.68 12,215
08/11/2014 6.96 6.96 6.43 6.59 23,277
08/08/2014 6.75 6.77 6.7 6.74 15,047
08/07/2014 6.94 6.94 6.94 6.94 149
08/06/2014 6.88 6.8809 6.765 6.8775 751
08/05/2014 6.76 6.76 6.729 6.729 1,482
08/04/2014 6.62 6.62 6.6 6.6 1,478
08/01/2014 6.77 6.7839 6.75 6.7839 1,676
07/31/2014 6.97 7 6.7501 6.7501 1,461
07/30/2014 6.75 6.9999 6.75 6.755 2,725
07/29/2014 6.795 6.9 6.75 6.84 67,501
07/28/2014 6.69 6.8 6.69 6.75 1,584
07/25/2014 6.75 6.8 6.7 6.7 5,520
07/24/2014 6.6 6.8 6.59 6.8 14,583
07/23/2014 6.55 6.72 6.48 6.5 17,708
07/22/2014 6.3601 6.72 6.3601 6.55 4,208
07/21/2014 6.48 6.81 6.32 6.81 6,251
07/18/2014 6.37 6.5 6.31 6.35 2,091
07/17/2014 6.3 6.5 6.26 6.4 4,880
07/16/2014 6.46 6.46 6.3 6.3 1,305
07/15/2014 6.37 6.46 6.27 6.46 852
07/14/2014 6.53 6.53 6.36 6.5 2,115
07/11/2014 6.6 6.6 6.46 6.59 5,244
07/10/2014 6.64 6.65 6.64 6.65 216
07/09/2014 6.65 6.65 6.64 6.64 238
07/08/2014 6.49 6.6 6.488 6.57 17,283
07/07/2014 6.75 6.85 6.6 6.6 1,593
07/03/2014 6.57 6.73 6.3 6.64 6,344
07/02/2014 6.62 6.675 6.37 6.675 18,018
07/01/2014 6.72 6.72 6.6 6.695 2,219
06/30/2014 6.61 6.755 6.61 6.65 1,407
06/27/2014 6.62 6.75 6.61 6.61 1,377
06/26/2014 6.61 6.61 6.61 6.61 404
06/25/2014 6.59 6.8 6.53 6.615 3,413
06/24/2014 6.65 6.7 6.6 6.6 1,267
06/23/2014 6.65 6.8 6.61 6.62 4,008
06/20/2014 6.68 6.88 6.6 6.6 21,991
06/19/2014 6.9 7 6.68 6.68 5,777
06/18/2014 7 7 6.81 7 2,997
06/17/2014 6.84 6.99 6.8199 6.99 3,220
06/16/2014 6.714 7 6.67 6.99 4,306
06/13/2014 6.7004 6.76 6.6701 6.76 1,571
06/12/2014 6.86 6.86 6.7201 6.85 2,561
06/11/2014 6.692 6.74 6.6601 6.74 1,472
06/10/2014 6.6804 6.85 6.6501 6.83 7,801
06/09/2014 6.84 6.84 6.81 6.82 1,010
06/06/2014 6.79 6.8001 6.74 6.75 15,700
06/05/2014 6.75 6.76 6.75 6.75 1,156
06/04/2014 6.8 6.8702 6.8 6.824 1,729
06/03/2014 6.8 6.8001 6.8 6.8001 800
06/02/2014 6.7 6.8 6.69 6.8 5,403
05/30/2014 6.65 6.69 6.65 6.68 1,556
05/29/2014 6.61 6.67 6.61 6.61 2,851
05/28/2014 6.7 6.7 6.7 6.7 500
05/27/2014 6.6501 6.68 6.6501 6.68 1,070
05/23/2014 6.6101 6.64 6.6101 6.64 1,085
05/22/2014 6.62 6.66 6.62 6.66 572
05/21/2014 6.8 6.8 6.61 6.6288 500
05/20/2014 6.6 6.86 6.6 6.86 1,900
05/19/2014 6.65 6.795 6.65 6.67 2,054
05/16/2014 6.71 6.71 6.58 6.61 8,876
05/15/2014 6.71 6.758 6.71 6.758 967
05/14/2014 6.54 6.79 6.54 6.658 3,284
05/13/2014 6.55 6.75 6.55 6.7374 1,822
05/12/2014 6.72 6.75 6.56 6.75 1,277
05/09/2014 6.8 6.85 6.501 6.79 25,105
05/08/2014 6.7601 6.9 6.7601 6.9 2,324
05/07/2014 6.87 6.87 6.785 6.87 1,420
05/06/2014 6.896 6.896 6.69 6.85 1,062
05/05/2014 6.976 6.9899 6.84 6.85 2,925
05/02/2014 6.82 6.962 6.63 6.8 3,527
05/01/2014 6.78 6.85 6.71 6.81 4,082
04/30/2014 6.9399 6.9399 6.9299 6.9299 919
04/29/2014 6.81 6.97 6.68 6.97 6,209
04/28/2014 6.91 6.91 6.82 6.845 5,978
04/25/2014 6.87 6.87 6.87 6.87 00
04/24/2014 6.89 7.099 6.83 6.87 3,700
04/23/2014 6.821 6.821 6.821 6.821 237
04/22/2014 7.1 7.1 7.1 7.1 567
04/21/2014 7.13 7.13 7.13 7.13 00
04/17/2014 7.13 7.13 7.13 7.13 106
04/16/2014 6.94 7.15 6.94 7.15 600
04/15/2014 7.189 7.189 6.77 6.827 919
04/14/2014 6.95 7.2 6.6 7.18 8,876
04/11/2014 6.69 6.99 6.6 6.99 9,529
04/10/2014 6.9793 6.9793 6.78 6.78 1,631
04/09/2014 6.91 6.93 6.86 6.9 4,252
04/08/2014 6.75 6.84 6.49 6.73 5,907
04/07/2014 6.79 6.79 6.79 6.79 257
04/04/2014 6.95 6.95 6.95 6.95 00
04/03/2014 6.79 6.95 6.77 6.95 1,275
04/02/2014 6.75 6.9899 6.75 6.91 4,706
04/01/2014 6.96 6.99 6.9 6.91 1,391
03/31/2014 6.91 6.99 6.69 6.95 7,890
03/28/2014 6.99 6.99 6.99 6.99 112
03/27/2014 7.05 7.05 7.02 7.02 1,193
03/26/2014 6.92 6.98 6.92 6.98 1,495
03/25/2014 7.12 7.12 7.12 7.12 00
03/24/2014 7.2 7.2 6.91 7.12 7,162
03/21/2014 7.19 7.2 7.07 7.2 4,400
03/20/2014 7.17 7.18 7.01 7.17 652
03/19/2014 6.97 7.18 6.97 7.17 1,007
03/18/2014 7.2 7.2 6.95 7.01 7,534
03/17/2014 7.02 7.2 7.02 7.16 6,656
03/14/2014 7.07 7.1 7.03 7.03 2,591
03/13/2014 7.14 7.14 7.0201 7.06 557
03/12/2014 7.12 7.17 7.12 7.17 497
03/11/2014 7.33 7.33 7.01 7.2 5,510
03/10/2014 7.19 7.19 7.0101 7.17 3,448
03/07/2014 7.1 7.1675 7.1 7.14 4,742
03/06/2014 7.03 7.13 7.03 7.13 665
03/05/2014 7.07 7.119 7.07 7.119 1,019
03/04/2014 7.11 7.19 7.11 7.19 1,329
03/03/2014 7.11 7.24 6.97 7.18 2,837
02/28/2014 7.1 7.25 7.048 7.2499 2,543
02/27/2014 7.25 7.25 7.1 7.19 1,338
02/26/2014 7.1001 7.1101 7.1001 7.1101 725
02/25/2014 7.24 7.24 7.1 7.121 800
02/24/2014 7.17 7.2 7.11 7.19 7,430
02/21/2014 7.235 7.235 7.1037 7.16 2,240
02/20/2014 7.03 7.09 7.0101 7.09 1,764
02/19/2014 7.1044 7.1044 7.1 7.1 2,538
02/18/2014 7.15 7.15 7.0996 7.1 4,752
02/14/2014 7.03 7.19 6.68 7.15 23,603
02/13/2014 7.16 7.25 7.0101 7.12 2,089
02/12/2014 7.12 7.4 7.12 7.25 14,973
02/11/2014 7.07 7.45 7.07 7.4 62,979
02/10/2014 7.06 7.49 6.9 7.07 40,322
02/07/2014 7.0599 7.0599 7 7.03 2,088
02/06/2014 6.95 7.008 6.9 7 4,782
02/05/2014 7 7 6.95 6.99 2,468
02/04/2014 6.9101 7.08 6.9101 6.99 2,729
02/03/2014 7.17 7.3 6.9 6.95 17,406
01/31/2014 7.31 7.32 7.17 7.17 3,706
01/30/2014 7.25 7.31 7.25 7.31 1,463
01/29/2014 7.35 7.5 7.35 7.41 4,716
01/28/2014 7.3 7.3919 7.3 7.32 708
01/27/2014 7.18 7.2699 7.0112 7.2699 5,799
01/24/2014 7.73 7.73 7.5 7.5 704
01/23/2014 7.8399 7.8399 7.71 7.73 1,256
01/22/2014 7.31 7.9 7.31 7.8399 1,528
01/21/2014 7.25 8.3 7.22 7.35 11,391
01/17/2014 7.275 7.275 7.1101 7.25 6,575
01/16/2014 7.29 7.45 7.27 7.3 4,556
01/15/2014 7.45 7.47 7.29 7.29 2,767
01/14/2014 7.5 7.62 7.2 7.4 12,305
01/13/2014 7.36 7.4599 7.21 7.4 19,360
01/10/2014 7.18 7.3 6.9001 7.29 13,671
01/09/2014 7.28 7.29 6.81 7.21 22,538
01/08/2014 6.93 7.35 6.91 7.22 26,756
01/07/2014 7.04 7.5 6.77 6.9683 28,774
01/06/2014 6.78 7.16 6.7 6.98 21,962
01/03/2014 6.82 6.82 6.62 6.8 4,516
01/02/2014 7.04 7.055 6.2804 6.82 11,858
12/31/2013 6.526 6.56 6.27 6.56 8,875
12/30/2013 6.39 6.725 6.05 6.59 17,700
12/27/2013 6.25 6.35 6.15 6.35 3,688
12/26/2013 6.23 6.25 6.12 6.25 9,847
12/24/2013 6.12 6.25 6.1 6.17 9,702
12/23/2013 5.83 6.14 5.83 6 3,132
12/20/2013 5.68 6.07 5.68 5.93 43,587
12/19/2013 6 6 5.83 5.98 5,380
12/18/2013 5.8 6.1 5.72 6 5,700
12/17/2013 6.11 6.1504 5.7 5.74 31,628
12/16/2013 6.05 6.15 6 6.15 36,883
12/13/2013 6.01 6.01 6.01 6.01 1,618
12/12/2013 5.99 6.01 5.98 6.01 10,005
12/11/2013 6 6 6 6 00
12/10/2013 5.9 6 5.8 6 8,781
12/09/2013 5.8 5.95 5.75 5.93 6,735
12/06/2013 5.8 5.8 5.74 5.74 2,850
12/05/2013 5.735 5.8 5.735 5.8 5,073
12/04/2013 5.6801 5.75 5.6801 5.7499 2,380
12/03/2013 5.79 5.8 5.68 5.68 5,601
12/02/2013 5.76 5.8 5.75 5.8 4,100
11/29/2013 5.74 5.75 5.74 5.75 1,600
11/27/2013 5.68 5.68 5.68 5.68 00
11/26/2013 5.68 5.68 5.68 5.68 100
11/25/2013 5.67 5.7499 5.67 5.7499 1,400
11/22/2013 5.7 5.7 5.7 5.7 00
11/21/2013 5.69 5.7 5.679 5.7 3,600
11/20/2013 5.8 5.8 5.5 5.5999 6,650
11/19/2013 5.9 5.9 5.81 5.81 1,600
11/18/2013 5.93 6 5.85 5.85 2,300
11/15/2013 5.9299 5.9299 5.92 5.92 600
11/14/2013 5.85 5.85 5.85 5.85 100
11/13/2013 5.8545 5.8545 5.85 5.85 2,700
11/12/2013 6 6 5.85 5.85 6,800
11/11/2013 6 6 6 6 100
11/08/2013 6 6 6 6 500
11/07/2013 5.95 5.95 5.95 5.95 122
11/06/2013 5.91 5.91 5.8501 5.8501 541
11/05/2013 5.89 5.9 5.89 5.8901 1,625
11/04/2013 5.89 5.8901 5.89 5.8901 1,700
11/01/2013 5.89 5.9 5.89 5.9 2,886
10/31/2013 5.821 5.8999 5.82 5.8999 1,300
10/30/2013 5.87 5.9 5.87 5.89 640
10/29/2013 5.75 5.88 5.75 5.88 7,993
10/28/2013 5.86 5.91 5.76 5.76 1,305
10/25/2013 5.8 5.91 5.8 5.91 1,800
10/24/2013 5.8 5.8999 5.6 5.81 8,120
10/23/2013 5.63 5.835 5.62 5.69 7,400
10/22/2013 5.63 5.6849 5.6 5.6849 4,900
10/21/2013 5.9 5.91 5.676 5.676 1,909
10/18/2013 5.76 5.91 5.76 5.91 2,000
10/17/2013 5.91 5.91 5.74 5.76 3,600
10/16/2013 5.7 5.7 5.6 5.6 1,822
10/15/2013 5.6 5.61 5.6 5.6 4,619
10/14/2013 5.53 5.74 5.53 5.74 1,600
10/11/2013 5.55 5.55 5.5 5.5 2,400
10/10/2013 5.55 5.78 5.4 5.53 4,200
10/09/2013 5.57 5.57 5.55 5.55 200
10/08/2013 5.5 5.69 5.35 5.35 9,785
10/07/2013 5.35 5.66 5.35 5.49 4,000
10/04/2013 5.62 5.79 5.53 5.55 2,400
10/03/2013 5.73 5.73 5.39 5.5 15,300
10/02/2013 5.8399 5.8399 5.75 5.75 585
10/01/2013 5.52 5.84 5.51 5.75 1,700
09/30/2013 5.58 5.58 5.5 5.53 4,106
09/27/2013 5.55 5.55 5.55 5.55 00
09/26/2013 5.55 5.55 5.55 5.55 100
09/25/2013 5.51 5.51 5.51 5.51 00
09/24/2013 5.7 5.7 5.51 5.51 1,120
09/23/2013 5.8 5.8 5.72 5.72 799
09/20/2013 5.7 5.7 5.7 5.7 500
09/19/2013 5.7799 5.7799 5.7799 5.7799 00
09/18/2013 5.7799 5.7799 5.7799 5.7799 600
09/17/2013 5.7 5.7 5.7 5.7 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?