Canada markets open in 3 hours

Community West Bancshares (CWBC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
17.40-0.05 (-0.29%)
At close: 04:00PM EDT
17.40 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.8917.9017.4017.4017.4023,087
May 02, 202417.4817.5517.3517.4517.4537,000
May 02, 20240.12 Dividend
May 01, 202417.3317.5917.1917.4417.3255,800
Apr 30, 202417.5017.5016.8817.1717.0543,300
Apr 29, 202417.7917.8817.3517.5217.4062,600
Apr 26, 202417.9817.9917.7017.8317.7121,200
Apr 25, 202417.9918.1717.6318.0017.8845,700
Apr 24, 202418.1018.4217.8017.9717.8547,100
Apr 23, 202417.5518.5217.5518.2618.1337,500
Apr 22, 202418.0818.4517.5217.6217.5082,200
Apr 19, 202418.0018.5016.7718.1017.98114,800
Apr 18, 202418.4818.9917.9618.3918.2665,300
Apr 17, 202418.2318.5118.1318.2418.1135,700
Apr 16, 202417.9718.3817.9218.1518.0335,300
Apr 15, 202417.8518.4717.7117.9717.8545,100
Apr 12, 202417.9217.9217.6717.8617.7433,700
Apr 11, 202417.9018.1617.8117.9217.8038,100
Apr 10, 202418.0118.3317.6618.0717.9569,300
Apr 09, 202418.4418.7718.0418.3818.2557,500
Apr 08, 202418.3118.5018.0818.3018.1749,000
Apr 05, 202418.4118.9117.9318.4318.3048,700
Apr 04, 202418.6018.9218.2518.5818.45128,300
Apr 03, 202419.5019.6818.2518.7018.5791,000
Apr 02, 202419.7119.9319.4219.6519.51246,700
Apr 01, 202415.7524.4715.5019.9019.76582,300
Mar 28, 202419.6320.0019.3819.8919.7534,500
Mar 27, 202419.2919.4719.1819.4519.3222,800
Mar 26, 202419.1019.3019.0719.1018.9719,600
Mar 25, 202419.3719.3719.1619.1919.0614,600
Mar 22, 202419.4319.4319.0419.1719.0432,600
Mar 21, 202419.3519.4119.1619.2819.1535,900
Mar 20, 202418.6419.2218.3019.0818.9529,600
Mar 19, 202418.7518.7518.4418.4618.336,900
Mar 18, 202418.9518.9518.5118.6018.4718,800
Mar 15, 202418.4518.9218.4518.7018.5752,300
Mar 14, 202418.8519.0118.3818.5818.4524,300
Mar 13, 202419.0019.2818.8619.0418.9110,500
Mar 12, 202419.1119.4619.0619.1118.9819,300
Mar 11, 202419.2519.4519.2319.3519.2234,500
Mar 08, 202419.5319.6919.2519.2719.1411,800
Mar 07, 202419.5819.5918.8519.2319.1019,100
Mar 06, 202419.1119.5618.9219.2019.0723,100
Mar 05, 202418.7919.3718.7519.2719.1414,600
Mar 04, 202418.6318.8218.5818.6918.5615,700
Mar 01, 202418.8118.8118.3118.5518.4231,400
Feb 29, 202418.6318.8818.4818.6918.5617,800
Feb 28, 202418.2218.5018.0918.1418.0242,100
Feb 27, 202418.2718.4918.0018.4418.3128,800
Feb 26, 202418.0918.3518.0018.1818.0526,600
Feb 23, 202418.2018.4418.1318.2418.1128,900
Feb 22, 202417.8518.2817.8018.1518.0357,000
Feb 21, 202417.8317.9417.7517.9417.8220,900
Feb 20, 202417.9518.2917.8217.9017.7823,500
Feb 16, 202418.4018.5218.0518.1318.0133,200
Feb 15, 202417.9318.6317.8818.5018.3726,300
Feb 14, 202418.0518.0517.4317.8817.7633,400
Feb 13, 202417.8418.1517.0617.4517.3350,900
Feb 12, 202417.8018.6817.7918.2818.1546,900
Feb 09, 202417.2317.9017.2317.6617.5417,700
Feb 08, 202417.1317.5017.1317.3017.1812,600
Feb 07, 202417.5017.5117.1317.3017.1818,800
Feb 06, 202418.1518.1617.5317.5317.4116,200
Feb 05, 202418.2818.3217.9718.1017.9814,300
Feb 02, 202418.5718.7418.2218.3018.1718,700
Feb 01, 202419.0219.2718.4018.5918.4627,300
Feb 01, 20240.12 Dividend
Jan 31, 202420.0220.0919.3919.4219.1726,700
Jan 30, 202420.2520.4020.0120.1419.8833,000
Jan 29, 202420.0020.2819.8920.1819.9214,400
Jan 26, 202420.4120.4119.9119.9119.6523,000
Jan 25, 202420.3620.3619.9520.2720.0129,000
Jan 24, 202420.1520.4820.0520.1219.8615,300
Jan 23, 202420.3020.3019.8619.8719.6117,900
Jan 22, 202420.0020.1119.7520.0619.8019,600
Jan 19, 202420.1120.4019.7519.9019.6446,400
Jan 18, 202419.8520.2119.8320.2119.9514,900
Jan 17, 202419.6220.1119.4719.8019.5425,100
Jan 16, 202420.4520.6519.9119.9319.6728,100
Jan 12, 202420.8420.9320.6020.6620.3913,600
Jan 11, 202420.5120.8120.2220.7220.4527,400
Jan 10, 202420.8721.1820.5620.6420.3717,800
Jan 09, 202421.7021.7020.9921.0420.7724,400
Jan 08, 202421.6521.9921.5721.6721.3928,100
Jan 05, 202421.6022.1821.6021.8321.5571,500
Jan 04, 202421.7721.9721.6121.7321.4530,700
Jan 03, 202422.2422.3521.5721.7321.4540,000
Jan 02, 202422.1022.5322.0022.3322.0432,300
Dec 29, 202322.3022.5122.2222.3522.0626,200
Dec 28, 202322.3022.5922.3022.4422.1522,300
Dec 27, 202322.5222.5422.2522.4122.1231,700
Dec 26, 202322.3022.5922.1522.3622.0716,600
Dec 22, 202322.4022.4222.0122.1221.8339,500
Dec 21, 202322.2022.4222.0322.1721.8847,400
Dec 20, 202321.6122.8921.6122.0721.7840,800
Dec 19, 202320.9721.8920.9721.6821.4022,200
Dec 18, 202320.5521.1020.5020.7820.5128,200
Dec 15, 202320.7021.0020.2920.6020.33158,500
Dec 14, 202320.2120.7520.0420.5020.2350,300
Dec 13, 202319.0420.3919.0020.2319.9750,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...