Community West Bancshares New (CWBC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.711159737418 | 18.28 | 18.41 | 17.7 | 24704 | 17.97813873 | CS |
| 4 | -1.73 | -8.58987090367 | 20.14 | 21 | 17.7 | 47177 | 19.56803811 | CS |
| 12 | -2.74 | -12.9550827423 | 21.15 | 21.55 | 17.7 | 45784 | 19.84352277 | CS |
| 26 | 0.43 | 2.3915461624 | 17.98 | 21.85 | 16.28 | 49841 | 18.74490559 | CS |
| 52 | 6.21 | 50.9016393443 | 12.2 | 24.47 | 11.5 | 38171 | 17.98963638 | CS |
| 156 | 5.33 | 40.749235474 | 13.08 | 24.47 | 10.38 | 16261 | 17.06123674 | CS |
| 260 | 8.5302 | 86.3398044495 | 9.8798 | 24.47 | 5.27 | 13105 | 15.17892493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 18.41 | 0.47 | 2.62 | 17.99 | 18.47 | 17.99 | 40201 |
| 1728599700 | 17.94 | -0.01 | -0.06 | 17.7 | 17.99 | 17.7 | 20397 |
| 1728513300 | 17.95 | -0.08 | -0.44 | 18.1 | 18.2 | 17.86 | 30921 |
| 1728426900 | 18.03 | 0.07 | 0.39 | 18.07 | 18.09 | 17.88 | 24554 |
| 1728340500 | 17.96 | -0.05 | -0.28 | 17.89 | 18.2 | 17.8 | 20091 |
| 1728081300 | 18.01 | -0.03 | -0.17 | 18.205 | 18.21 | 17.91 | 24932 |
| 1727994900 | 18.04 | -0.44 | -2.38 | 18.48 | 18.49 | 18.04 | 34810 |
| 1727908500 | 18.48 | -0.32 | -1.70 | 18.85 | 18.9 | 18.48 | 24295 |
| 1727822100 | 18.8 | -0.46 | -2.39 | 19.2 | 19.24 | 18.76 | 42368 |
| 1727735520 | 19.26 | -0.01 | -0.05 | 19.23 | 19.58 | 19.17 | 42396 |
| 1727476500 | 19.27 | 0.01 | 0.05 | 19.44 | 19.57 | 19.25 | 19834 |
| 1727390100 | 19.26 | 0 | 0.00 | 19.47 | 19.61 | 19.22 | 39689 |
| 1727303700 | 19.26 | -0.12 | -0.62 | 19.41 | 19.55 | 19.15 | 34449 |
| 1727217300 | 19.38 | -0.2 | -1.02 | 19.6 | 19.7 | 19.35 | 46644 |
| 1727130900 | 19.58 | -0.43 | -2.15 | 20.06 | 20.22 | 19.46 | 30553 |
| 1726871700 | 20.01 | -0.81 | -3.89 | 20.64 | 20.83 | 19.97 | 227510 |
| 1726785300 | 20.82 | 0.24 | 1.17 | 20.715 | 21 | 20.535 | 64535 |
| 1726698900 | 20.58 | 0.03 | 0.15 | 20.51 | 20.75 | 20.42 | 84841 |
| 1726612500 | 20.55 | 0.25 | 1.23 | 20.295 | 20.76 | 20.295 | 38054 |
| 1726526100 | 20.3 | 0.18 | 0.89 | 20.19 | 20.35 | 20.05 | 46387 |
| 1726266900 | 20.12 | 0.25 | 1.26 | 20.14 | 20.17 | 19.885 | 37797 |
| 1726180500 | 19.87 | -0.23 | -1.14 | 20.03 | 20.3 | 19.62 | 51037 |
| 1726094100 | 20.1 | -0.11 | -0.54 | 20.04 | 20.25 | 19.78 | 26328 |
| 1726007700 | 20.21 | 0.26 | 1.30 | 19.89 | 20.31 | 19.8 | 25530 |
| 1725921300 | 19.95 | 0.13 | 0.66 | 19.92 | 20.17 | 19.92 | 40993 |
| 1725662100 | 19.82 | -0.17 | -0.85 | 20.11 | 20.11 | 19.72 | 25178 |
| 1725575700 | 19.99 | -0.17 | -0.84 | 20.2 | 20.2897 | 19.93 | 30049 |
| 1725489300 | 20.16 | -0.09 | -0.44 | 20.26 | 20.39 | 20.04 | 19936 |
| 1725402900 | 20.25 | -0.15 | -0.74 | 20.3 | 20.4 | 20.18 | 30885 |
| 1725057300 | 20.4 | 0.02 | 0.10 | 20.44 | 20.46 | 20.23 | 30765 |
| 1724970900 | 20.38 | 0.07 | 0.37 | 20.4 | 20.43 | 20.18 | 43409 |
| 1724884500 | 20.305 | 0.1 | 0.49 | 20.22 | 20.39 | 20.17 | 28081 |
| 1724798100 | 20.205 | -0.04 | -0.17 | 20.16 | 20.48 | 19.96 | 17756 |
| 1724711700 | 20.24 | -0.06 | -0.30 | 20.56 | 20.56 | 20.22 | 28144 |
| 1724452500 | 20.3 | 0.97 | 5.02 | 19.56 | 20.8 | 19.56 | 54083 |
| 1724366100 | 19.33 | 0.01 | 0.05 | 19.39 | 19.5 | 19.292 | 18038 |
| 1724279700 | 19.32 | 0.12 | 0.63 | 19.4 | 19.46 | 19.18 | 10276 |
| 1724193300 | 19.2 | -0.31 | -1.59 | 19.57 | 19.57 | 19.2 | 17932 |
| 1724106900 | 19.51 | 0.08 | 0.41 | 19.52 | 19.63 | 19.44 | 18412 |
| 1723847700 | 19.43 | 0.29 | 1.52 | 19.37 | 19.82 | 19.35 | 23946 |
| 1723761300 | 19.14 | 0.54 | 2.90 | 19.04 | 19.55 | 19.04 | 33650 |
| 1723674900 | 18.6 | -0.1 | -0.53 | 18.83 | 19.18 | 18.48 | 17650 |
| 1723588500 | 18.7 | 0.18 | 0.97 | 18.56 | 18.83 | 18.43 | 19276 |
| 1723502100 | 18.52 | -0.17 | -0.91 | 18.78 | 18.99 | 18.39 | 32010 |
| 1723242900 | 18.69 | -0.13 | -0.69 | 18.87 | 18.91 | 18.64 | 22764 |
| 1723156500 | 18.82 | 0.28 | 1.51 | 18.79 | 18.86 | 18.645 | 21808 |
| 1723070100 | 18.54 | -0.08 | -0.43 | 18.92 | 19.11 | 18.5 | 32412 |
| 1722983700 | 18.62 | -0.09 | -0.48 | 18.76 | 19.2 | 18.56 | 41419 |
| 1722897300 | 18.71 | -0.6 | -3.11 | 19.04 | 19.23 | 18.56 | 75997 |
| 1722638100 | 19.31 | -0.5 | -2.52 | 19.09 | 19.51 | 19.04 | 68059 |
| 1722551700 | 19.81 | -0.93 | -4.48 | 20.78 | 21.02 | 19.76 | 67052 |
| 1722465300 | 20.74 | -0.01 | -0.05 | 20.92 | 21.09 | 20.49 | 91304 |
| 1722378900 | 20.75 | 0.67 | 3.34 | 20.29 | 20.87 | 20.12 | 105477 |
| 1722292500 | 20.08 | -0.12 | -0.59 | 20 | 20.31 | 19.9 | 52666 |
| 1722033300 | 20.2 | 0.05 | 0.25 | 20.37 | 20.51 | 19.92 | 77187 |
| 1721946900 | 20.15 | 0.41 | 2.08 | 19.74 | 20.38 | 19.63 | 104837 |
| 1721860500 | 19.74 | -1.69 | -7.89 | 20.84 | 20.89 | 19.7 | 117510 |
| 1721774100 | 21.43 | 0.2 | 0.94 | 21.05 | 21.51 | 21.05 | 96783 |
| 1721687700 | 21.23 | 0.23 | 1.10 | 21.08 | 21.25 | 20.89 | 35880 |
| 1721428500 | 21 | 0 | 0.00 | 21.47 | 21.55 | 20.93 | 52408 |
| 1721342100 | 21 | -0.41 | -1.91 | 21.3 | 21.725 | 20.947 | 68630 |
| 1721255700 | 21.41 | -0.09 | -0.42 | 21.5 | 21.85 | 21.3 | 108026 |
| 1721169300 | 21.5 | 1.35 | 6.70 | 20.36 | 21.655 | 20.36 | 98036 |
| 1721082900 | 20.15 | 0.59 | 3.02 | 19.7 | 20.44 | 19.61 | 104375 |
| 1720823700 | 19.56 | 0.38 | 1.98 | 19.45 | 19.67 | 19.17 | 59276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
