COMMUNITY WEST BANCSHARES Historical Stock Price

Below is the stock price history for Community West Bancshares CWBC. Data is recorded each day for the historical open, high, low, close and volume. The Community West Bancshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Community West Bancshares Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-18 10.01 10.01 10.01 10.01 200
2019-01-14 10.00 10.00 10.00 10.00 98
2019-01-11 10.05 10.05 10.05 10.05 4,300
2019-01-10 10.22 10.25 10.22 10.25 1,100
2019-01-09 10.10 10.10 10.10 10.10 1
2019-01-08 10.25 10.25 10.25 10.25 800
2018-12-31 10.21 10.21 10.21 10.21 136
2018-12-28 9.80 9.80 9.58 9.58 900
2018-12-27 10.06 10.06 10.06 10.06 3,300
2018-12-17 10.60 10.60 10.60 10.60 100
2018-12-11 10.65 10.65 10.60 10.60 1,100
2018-11-27 10.45 10.45 10.40 10.40 1,100
2018-11-26 10.50 10.50 10.50 10.50 600
2018-11-23 10.35 10.35 10.35 10.35 7,551
2018-11-20 10.27 10.27 10.27 10.27 100
2018-11-19 10.55 10.55 10.55 10.55 306
2018-11-15 10.98 10.98 10.98 10.98 299
2018-10-31 10.79 11.04 10.79 11.04 700
2018-10-29 11.45 11.45 11.45 11.45 100
2018-10-12 11.70 11.70 11.70 11.70 2
2018-10-11 11.85 11.85 11.85 11.85 5
2018-10-08 12.10 12.10 12.10 12.10 974
2018-10-02 12.00 12.00 12.00 12.00 100
2018-10-01 12.00 12.00 11.91 11.91 455
2018-09-28 12.10 12.10 12.00 12.00 2
2018-09-21 11.90 11.90 11.90 11.90 5
2018-09-19 12.00 12.00 12.00 12.00 741
2018-09-07 12.15 12.15 12.15 12.15 25
2018-09-06 12.30 12.30 12.30 12.30 300
2018-08-24 12.00 12.00 12.00 12.00 100

» More Community West Bancshares Stock Price History

To see other companies like Community West Bancshares (CWBC), view our stock market today for news, and other data.