Community West Bancshares (CWBC)

CWBC
🏛️ Estados Unidos →
20.72
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 13.26 13.42 13.26 13.41 0.0M
2021-12-30 13.38 13.38 13.30 13.30 0.0M
2021-12-29 13.43 13.45 13.43 13.43 0.0M
2021-12-28 13.27 13.30 13.26 13.30 0.0M
2021-12-27 13.36 13.36 13.36 13.36 0.0M
2021-12-23 13.92 13.92 13.25 13.45 0.0M
2021-12-22 13.24 13.24 13.11 13.11 0.0M
2021-12-21 13.22 13.39 13.21 13.37 0.0M
2021-12-20 13.16 13.44 13.06 13.23 0.0M
2021-12-17 13.20 13.20 13.10 13.18 0.0M
2021-12-16 13.02 13.23 13.02 13.23 0.1M
2021-12-15 13.00 13.07 13.00 13.07 0.0M
2021-12-14 13.00 13.19 13.00 13.10 0.0M
2021-12-13 13.16 13.16 13.00 13.00 0.0M
2021-12-10 13.10 13.10 13.01 13.10 0.0M
2021-12-09 13.11 13.11 12.97 12.98 0.0M
2021-12-08 12.99 13.10 12.99 13.10 0.0M
2021-12-07 13.00 13.17 12.75 12.93 0.0M
2021-12-06 13.19 13.19 13.19 13.19 0.0M
2021-12-03 13.10 13.25 13.06 13.25 0.0M
2021-12-02 13.05 13.12 13.01 13.12 0.0M
2021-12-01 13.20 13.20 13.00 13.00 0.0M
2021-11-30 13.09 13.20 13.02 13.15 0.0M
2021-11-29 12.99 13.06 12.93 13.06 0.0M
2021-11-26 12.99 12.99 12.80 12.91 0.0M
2021-11-24 13.10 13.10 13.10 13.10 0.0M
2021-11-23 13.08 13.08 12.99 12.99 0.0M
2021-11-22 12.85 13.00 12.85 12.93 0.0M
2021-11-19 13.00 13.00 12.83 12.83 0.0M
2021-11-18 12.94 12.94 12.94 12.94 0.0M
2021-11-17 12.95 13.00 12.95 13.00 0.0M
2021-11-16 12.99 13.05 12.94 12.94 0.0M
2021-11-15 12.85 13.00 12.85 12.90 0.0M
2021-11-12 13.03 13.04 12.93 12.93 0.0M
2021-11-11 13.13 13.19 13.13 13.15 0.0M
2021-11-10 13.18 13.20 13.00 13.00 0.0M
2021-11-09 13.01 13.10 13.01 13.10 0.0M
2021-11-08 13.05 13.05 13.00 13.00 0.0M
2021-11-05 13.05 13.09 13.03 13.04 0.0M
2021-11-04 13.05 13.05 13.01 13.01 0.0M
2021-11-03 13.17 13.17 13.00 13.03 0.0M
2021-11-02 13.16 13.17 13.06 13.17 0.0M
2021-11-01 13.19 13.20 13.07 13.07 0.0M
2021-10-29 13.00 13.10 13.00 13.10 0.0M
2021-10-28 13.00 13.03 12.78 13.00 0.0M
2021-10-27 13.15 13.20 12.92 12.92 0.0M
2021-10-26 13.20 13.20 13.20 13.20 0.0M
2021-10-25 13.07 13.08 13.07 13.08 0.0M
2021-10-22 13.08 13.08 13.06 13.06 0.0M
2021-10-21 13.13 13.13 13.13 13.13 0.0M
2021-10-20 13.11 13.15 13.00 13.00 0.0M
2021-10-19 13.15 13.15 13.15 13.15 0.0M
2021-10-18 13.10 13.14 12.85 13.14 0.0M
2021-10-15 13.02 13.20 13.02 13.20 0.0M
2021-10-14 13.00 13.01 13.00 13.01 0.0M
2021-10-13 12.84 12.84 12.82 12.82 0.0M
2021-10-12 13.05 13.05 12.80 12.81 0.0M
2021-10-11 13.02 13.02 13.00 13.00 0.0M
2021-10-08 13.00 13.11 13.00 13.01 0.0M
2021-10-07 13.06 13.06 13.02 13.05 0.0M
2021-10-06 13.01 13.01 13.00 13.01 0.0M
2021-10-05 13.04 13.10 13.00 13.10 0.0M
2021-10-04 13.00 13.00 12.95 12.95 0.0M
2021-10-01 13.16 13.16 13.10 13.10 0.0M
2021-09-30 13.04 13.04 13.04 13.04 0.0M
2021-09-29 13.11 13.14 13.03 13.03 0.0M
2021-09-28 12.83 12.83 12.83 12.83 0.0M
2021-09-27 13.17 13.17 13.00 13.00 0.0M
2021-09-24 13.19 13.20 13.19 13.19 0.0M
2021-09-23 12.99 13.25 12.99 13.25 0.0M
2021-09-22 13.00 13.00 13.00 13.00 0.0M
2021-09-21 13.00 13.00 13.00 13.00 0.0M
2021-09-20 12.82 13.05 12.82 13.03 0.0M
2021-09-17 13.05 13.05 12.88 12.98 0.0M
2021-09-16 13.20 13.20 12.98 13.05 0.0M
2021-09-15 13.05 13.06 12.92 12.97 0.0M
2021-09-14 12.92 13.14 12.88 12.95 0.0M
2021-09-13 13.09 13.25 13.03 13.25 0.0M
2021-09-10 13.16 13.25 13.16 13.16 0.0M
2021-09-09 13.04 13.33 13.03 13.33 0.0M
2021-09-08 13.02 13.32 13.00 13.04 0.0M
2021-09-07 13.45 13.45 13.00 13.00 0.0M
2021-09-03 13.30 13.45 13.28 13.45 0.0M
2021-09-02 13.16 13.55 12.91 12.95 0.0M
2021-09-01 13.52 13.53 13.25 13.53 0.0M
2021-08-31 13.41 13.50 13.06 13.20 0.0M
2021-08-30 13.62 13.73 13.41 13.41 0.0M
2021-08-27 13.73 13.75 13.66 13.66 0.0M
2021-08-26 13.68 13.74 13.68 13.74 0.0M
2021-08-25 13.98 13.98 13.50 13.50 0.0M
2021-08-24 13.87 13.87 13.73 13.73 0.0M
2021-08-23 13.22 13.67 13.16 13.67 0.0M
2021-08-20 13.99 13.99 13.75 13.75 0.0M
2021-08-19 13.62 13.62 13.62 13.62 0.0M
2021-08-18 13.86 13.86 13.56 13.81 0.0M
2021-08-17 14.00 14.00 13.84 14.00 0.0M
2021-08-16 14.10 14.10 14.00 14.00 0.0M
2021-08-13 14.01 14.01 13.84 13.84 0.0M
2021-08-12 14.00 14.00 13.87 13.87 0.0M
2021-08-11 14.01 14.17 13.92 14.15 0.0M
2021-08-10 14.12 14.17 13.95 13.95 0.0M
2021-08-09 13.91 14.16 13.84 13.89 0.0M
2021-08-06 13.60 14.62 13.56 13.85 0.0M
2021-08-05 13.35 13.76 13.31 13.76 0.1M
2021-08-04 13.50 13.75 13.50 13.75 0.0M
2021-08-03 13.25 13.50 13.12 13.46 0.0M
2021-08-02 13.15 13.15 12.93 12.93 0.0M
2021-07-30 13.47 13.47 13.08 13.08 0.0M
2021-07-29 13.27 13.28 13.27 13.28 0.0M
2021-07-28 12.92 13.60 12.92 13.04 0.0M
2021-07-27 13.14 13.14 12.90 12.90 0.0M
2021-07-26 13.10 13.23 12.91 12.92 0.0M
2021-07-23 13.19 13.19 12.85 13.07 0.0M
2021-07-22 13.06 13.20 13.06 13.20 0.0M
2021-07-21 13.23 13.23 12.94 12.98 0.0M
2021-07-20 13.23 13.24 13.02 13.02 0.0M
2021-07-19 12.87 13.06 12.85 12.85 0.0M
2021-07-16 13.60 13.60 12.85 12.85 0.0M
2021-07-15 13.15 13.15 13.00 13.00 0.0M
2021-07-14 13.35 13.35 13.00 13.07 0.0M
2021-07-13 13.30 13.47 13.28 13.35 0.0M
2021-07-12 13.75 13.99 13.69 13.75 0.0M
2021-07-09 13.33 13.51 13.33 13.49 0.0M
2021-07-08 13.20 13.21 13.20 13.20 0.0M
2021-07-07 13.12 13.88 13.12 13.20 0.0M
2021-07-06 13.25 13.50 12.11 13.07 0.0M
2021-07-02 13.40 13.50 13.40 13.49 0.0M
2021-07-01 13.50 13.50 13.21 13.21 0.0M
2021-06-30 13.40 13.40 13.40 13.40 0.0M
2021-06-29 13.36 13.40 13.36 13.40 0.0M
2021-06-28 13.25 13.48 13.25 13.37 0.0M
2021-06-25 13.00 13.50 13.00 13.50 0.0M
2021-06-24 13.01 13.01 13.00 13.00 0.0M
2021-06-23 13.16 13.16 13.15 13.15 0.0M
2021-06-22 13.04 13.18 13.04 13.18 0.0M
2021-06-21 13.13 13.18 13.09 13.18 0.0M
2021-06-18 12.62 13.18 12.50 13.18 0.0M
2021-06-17 12.75 13.04 12.71 13.04 0.0M
2021-06-16 12.95 13.00 12.51 12.51 0.0M
2021-06-15 13.07 13.13 13.01 13.01 0.0M
2021-06-14 13.00 13.00 12.89 12.95 0.0M
2021-06-11 12.76 13.25 12.74 13.20 0.0M
2021-06-10 12.62 12.99 12.62 12.99 0.0M
2021-06-09 12.33 12.93 12.33 12.72 0.0M
2021-06-08 12.72 13.00 12.64 12.72 0.0M
2021-06-07 12.49 12.99 12.49 12.67 0.0M
2021-06-04 12.40 12.99 12.40 12.49 0.0M
2021-06-03 12.25 12.38 12.02 12.38 0.0M
2021-06-02 12.49 12.92 12.00 12.00 0.0M
2021-06-01 12.23 12.87 12.21 12.28 0.0M
2021-05-28 12.04 12.13 12.00 12.00 0.0M
2021-05-27 12.01 12.23 12.01 12.15 0.0M
2021-05-26 12.05 12.05 12.03 12.03 0.0M
2021-05-25 12.05 12.16 12.03 12.03 0.0M
2021-05-24 12.10 12.11 12.00 12.03 0.0M
2021-05-21 12.19 12.19 12.15 12.15 0.0M
2021-05-20 12.20 12.23 12.19 12.19 0.0M
2021-05-19 12.25 12.25 12.25 12.25 0.0M
2021-05-18 12.21 12.21 12.21 12.21 0.0M
2021-05-17 12.16 12.20 12.15 12.20 0.0M
2021-05-14 12.17 12.17 12.08 12.08 0.0M
2021-05-13 12.04 12.38 12.00 12.05 0.0M
2021-05-12 12.35 12.35 11.90 12.02 0.0M
2021-05-11 12.06 12.33 12.06 12.33 0.0M
2021-05-10 12.18 12.48 12.18 12.35 0.0M
2021-05-07 12.25 12.25 12.00 12.00 0.0M
2021-05-06 12.00 12.13 11.99 12.00 0.0M
2021-05-05 12.20 12.49 11.52 12.00 0.0M
2021-05-04 12.01 12.15 12.00 12.00 0.0M
2021-05-03 12.44 12.45 12.15 12.15 0.0M
2021-04-30 12.37 12.37 12.21 12.37 0.0M
2021-04-29 12.15 12.45 12.15 12.21 0.0M
2021-04-28 12.19 12.77 12.19 12.77 0.0M
2021-04-27 12.41 12.50 12.05 12.24 0.0M
2021-04-26 12.42 12.55 12.18 12.18 0.0M
2021-04-23 12.64 12.64 12.50 12.50 0.0M
2021-04-22 12.66 12.66 12.53 12.53 0.0M
2021-04-21 12.95 12.97 12.67 12.67 0.0M
2021-04-20 12.72 12.90 12.45 12.80 0.0M
2021-04-19 12.62 12.90 12.62 12.70 0.0M
2021-04-16 12.90 12.95 12.90 12.95 0.0M
2021-04-15 12.91 12.95 12.90 12.95 0.0M
2021-04-14 12.86 12.86 12.86 12.86 0.0M
2021-04-13 13.07 13.07 12.81 12.81 0.0M
2021-04-12 13.27 13.34 13.25 13.34 0.0M
2021-04-09 13.20 13.22 12.80 13.10 0.0M
2021-04-08 12.45 13.35 12.25 12.80 0.0M
2021-04-07 12.75 13.35 12.75 13.00 0.0M
2021-04-06 13.00 13.25 13.00 13.25 0.0M
2021-04-05 11.95 12.82 10.76 12.82 0.0M
2021-04-01 12.75 13.00 12.75 12.85 0.0M
2021-03-31 13.20 13.35 12.84 12.84 0.0M
2021-03-30 12.70 13.20 12.70 13.20 0.0M
2021-03-29 12.74 13.00 12.61 12.61 0.0M
2021-03-26 13.37 13.37 13.00 13.04 0.0M
2021-03-25 13.02 13.32 12.89 13.21 0.0M
2021-03-24 12.44 13.20 12.44 13.20 0.0M
2021-03-23 13.10 13.15 12.29 12.60 0.0M
2021-03-22 12.95 13.36 12.67 12.90 0.0M
2021-03-19 13.44 13.44 12.27 12.90 0.0M
2021-03-18 12.60 13.24 12.44 12.99 0.0M
2021-03-17 12.40 12.71 12.17 12.56 0.1M
2021-03-16 12.15 12.65 12.15 12.35 0.0M
2021-03-15 12.49 12.99 12.41 12.41 0.0M
2021-03-12 12.91 12.99 11.70 12.54 0.0M
2021-03-11 13.05 13.05 11.34 11.81 0.0M
2021-03-10 10.51 11.94 10.42 11.94 0.0M
2021-03-09 10.46 10.55 10.31 10.55 0.0M
2021-03-08 10.36 10.36 10.24 10.36 0.0M
2021-03-05 10.35 10.45 10.30 10.45 0.0M
2021-03-04 10.45 10.45 10.45 10.45 0.0M
2021-03-03 10.36 10.36 10.36 10.36 0.0M
2021-03-02 10.19 10.25 10.19 10.25 0.0M
2021-03-01 10.25 10.25 10.15 10.22 0.0M
2021-02-26 9.70 10.05 9.70 9.88 0.0M
2021-02-25 9.83 9.83 9.72 9.72 0.0M
2021-02-24 9.78 9.91 9.59 9.89 0.1M
2021-02-23 9.80 9.80 9.75 9.75 0.0M
2021-02-22 9.89 10.00 9.52 9.80 0.0M
2021-02-19 9.60 9.95 9.60 9.75 0.0M
2021-02-18 9.50 9.60 9.39 9.60 0.0M
2021-02-17 9.89 9.89 9.61 9.61 0.0M
2021-02-16 9.61 10.00 9.58 10.00 0.0M
2021-02-12 9.50 9.60 9.50 9.60 0.0M
2021-02-11 9.53 9.67 9.53 9.67 0.0M
2021-02-10 9.79 9.96 9.23 9.84 0.0M
2021-02-09 9.50 9.93 9.35 9.81 0.0M
2021-02-08 9.25 9.59 9.08 9.50 0.0M
2021-02-05 9.22 9.30 9.22 9.29 0.0M
2021-02-04 9.11 9.24 9.11 9.11 0.0M
2021-02-03 9.11 9.11 9.07 9.11 0.0M
2021-02-02 8.97 9.11 8.93 9.10 0.0M
2021-02-01 8.97 9.12 8.79 8.91 0.1M
2021-01-29 8.75 8.81 8.75 8.75 0.0M
2021-01-28 8.75 8.81 8.75 8.81 0.0M
2021-01-27 8.75 8.78 8.75 8.76 0.0M
2021-01-26 8.85 8.85 8.75 8.75 0.0M
2021-01-25 8.80 8.80 8.80 8.80 0.0M
2021-01-22 8.80 8.96 8.80 8.96 0.0M
2021-01-21 9.00 9.00 8.80 8.80 0.0M
2021-01-20 8.96 8.96 8.81 8.81 0.0M
2021-01-19 8.88 8.90 8.80 8.90 0.0M
2021-01-15 8.83 9.04 8.79 9.04 0.0M
2021-01-14 9.00 9.00 8.90 8.96 0.0M
2021-01-13 9.00 9.00 8.92 9.00 0.0M
2021-01-12 8.92 8.97 8.92 8.92 0.0M
2021-01-11 8.99 8.99 8.91 8.91 0.0M
2021-01-08 8.92 9.23 8.75 9.10 0.0M
2021-01-07 9.06 9.06 9.01 9.01 0.0M
2021-01-06 9.05 9.25 9.02 9.05 0.0M
2021-01-05 8.78 9.03 8.78 9.03 0.0M
2021-01-04 9.14 9.14 8.90 8.90 0.0M