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
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
2018-08-23 12.00 12.10 12.00 12.10 1,500
2018-08-22 11.90 12.15 11.90 12.15 3,001
2018-08-20 11.95 11.95 11.95 11.95 500
2018-08-03 12.00 12.10 12.00 12.10 200
2018-08-01 12.00 12.00 12.00 12.00 1,400
2018-07-26 12.60 12.60 12.60 12.60 20
2018-07-24 12.85 12.85 12.20 12.20 198
2018-07-23 12.95 12.95 12.625 12.625 144
2018-07-20 12.00 12.00 12.00 12.00 396
2018-07-19 12.00 12.00 12.00 12.00 400
2018-07-05 11.925 11.925 11.925 11.925 100
2018-07-02 11.85 11.90 11.85 11.90 300
2018-06-25 11.65 11.75 11.65 11.75 203
2018-06-22 11.75 11.75 11.75 11.75 400
2018-06-15 11.65 11.75 11.65 11.75 5,607
2018-06-13 11.75 11.75 11.75 11.75 9,200

» 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.