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
2024-12-31 19.53 19.66 19.30 19.37 0.0M
2024-12-30 19.32 19.52 19.30 19.37 0.0M
2024-12-27 19.52 19.68 19.16 19.40 0.0M
2024-12-26 19.41 19.76 19.40 19.67 0.0M
2024-12-24 19.40 19.58 19.36 19.54 0.0M
2024-12-23 19.50 19.68 19.36 19.45 0.0M
2024-12-20 19.61 19.90 19.44 19.54 0.2M
2024-12-19 20.10 20.62 19.74 19.80 0.1M
2024-12-18 21.03 21.15 20.03 20.03 0.1M
2024-12-17 21.27 21.43 20.86 20.88 0.1M
2024-12-16 21.52 21.61 21.34 21.34 0.0M
2024-12-13 21.59 21.67 21.42 21.50 0.0M
2024-12-12 21.70 21.84 21.53 21.60 0.0M
2024-12-11 21.90 22.11 21.67 21.71 0.1M
2024-12-10 21.32 22.01 21.29 21.68 0.0M
2024-12-09 21.77 21.81 21.54 21.54 0.0M
2024-12-06 21.84 21.97 21.60 21.75 0.0M
2024-12-05 22.04 22.17 21.77 21.82 0.0M
2024-12-04 21.98 22.02 21.65 22.01 0.0M
2024-12-03 22.07 22.19 21.85 21.88 0.1M
2024-12-02 21.95 22.37 21.85 22.08 0.1M
2024-11-29 21.99 22.17 21.75 21.92 0.0M
2024-11-27 22.34 22.34 21.91 21.96 0.0M
2024-11-26 22.35 22.70 21.99 22.04 0.1M
2024-11-25 21.85 22.89 21.85 22.30 0.1M
2024-11-22 21.28 21.85 21.21 21.82 0.1M
2024-11-21 20.93 21.37 20.93 21.21 0.1M
2024-11-20 20.61 20.79 20.61 20.77 0.1M
2024-11-19 20.52 20.80 20.50 20.71 0.0M
2024-11-18 20.35 20.72 20.32 20.70 0.1M
2024-11-15 20.59 20.97 20.38 20.45 0.1M
2024-11-14 20.54 20.62 20.33 20.46 0.0M
2024-11-13 20.58 21.20 20.32 20.44 0.1M
2024-11-12 20.22 20.64 20.22 20.36 0.1M
2024-11-11 20.07 20.34 19.92 20.24 0.1M
2024-11-08 19.77 19.83 19.50 19.74 0.0M
2024-11-07 20.18 20.29 19.49 19.71 0.1M
2024-11-06 19.89 20.42 18.55 20.10 0.2M
2024-11-05 18.59 18.87 18.50 18.75 0.1M
2024-11-04 18.62 18.70 18.43 18.53 0.0M
2024-11-01 18.73 18.88 18.60 18.61 0.0M
2024-10-31 18.97 18.97 18.70 18.74 0.0M
2024-10-30 18.79 19.16 18.79 18.94 0.0M
2024-10-29 18.57 18.91 18.57 18.82 0.0M
2024-10-28 18.73 18.88 18.64 18.72 0.0M
2024-10-25 18.60 18.98 18.50 18.57 0.0M
2024-10-24 18.80 19.04 18.60 18.71 0.0M
2024-10-23 18.75 18.81 18.50 18.70 0.0M
2024-10-22 18.75 18.80 18.60 18.75 0.0M
2024-10-21 19.21 19.22 18.68 18.68 0.0M
2024-10-18 19.25 19.60 19.05 19.09 0.0M
2024-10-17 19.32 19.34 19.11 19.21 0.0M
2024-10-16 19.10 19.27 19.10 19.19 0.0M
2024-10-15 18.66 19.21 18.55 18.89 0.0M
2024-10-14 18.63 18.64 18.42 18.51 0.0M
2024-10-11 17.99 18.47 17.99 18.41 0.0M
2024-10-10 17.78 17.99 17.70 17.94 0.0M
2024-10-09 18.10 18.20 17.86 17.95 0.0M
2024-10-08 18.07 18.09 17.89 18.03 0.0M
2024-10-07 17.89 18.26 17.80 17.96 0.0M
2024-10-04 18.28 18.28 17.91 18.01 0.0M
2024-10-03 18.43 18.58 18.04 18.04 0.0M
2024-10-02 18.79 18.94 18.48 18.48 0.0M
2024-10-01 19.10 19.24 18.76 18.80 0.0M
2024-09-30 19.23 19.58 19.17 19.26 0.0M
2024-09-27 19.44 19.57 19.25 19.27 0.0M
2024-09-26 19.47 19.61 19.22 19.26 0.0M
2024-09-25 19.36 19.55 19.15 19.26 0.0M
2024-09-24 19.58 19.70 19.35 19.38 0.0M
2024-09-23 20.06 20.22 19.46 19.58 0.0M
2024-09-20 20.64 20.83 19.97 20.01 0.2M
2024-09-19 20.97 21.00 20.54 20.82 0.1M
2024-09-18 20.51 20.75 20.42 20.58 0.1M
2024-09-17 20.50 20.76 20.30 20.55 0.0M
2024-09-16 20.19 20.35 20.05 20.30 0.0M
2024-09-13 20.14 20.17 19.89 20.12 0.0M
2024-09-12 20.21 20.30 19.62 19.87 0.1M
2024-09-11 20.04 20.25 19.78 20.10 0.0M
2024-09-10 20.08 20.31 19.80 20.21 0.0M
2024-09-09 19.92 20.17 19.92 19.95 0.0M
2024-09-06 20.11 20.11 19.72 19.82 0.0M
2024-09-05 20.29 20.29 19.93 19.99 0.0M
2024-09-04 20.26 20.39 20.04 20.16 0.0M
2024-09-03 20.30 20.45 20.18 20.25 0.0M
2024-08-30 20.44 20.46 20.23 20.40 0.0M
2024-08-29 20.40 20.43 20.18 20.38 0.0M
2024-08-28 20.22 20.39 20.17 20.31 0.0M
2024-08-27 20.16 20.48 19.96 20.21 0.0M
2024-08-26 20.56 20.56 20.22 20.24 0.0M
2024-08-23 19.56 20.80 19.56 20.30 0.1M
2024-08-22 19.39 19.50 19.29 19.33 0.0M
2024-08-21 19.19 19.46 19.18 19.32 0.0M
2024-08-20 19.57 19.57 19.20 19.20 0.0M
2024-08-19 19.52 19.63 19.44 19.51 0.0M
2024-08-16 19.18 19.82 19.18 19.43 0.0M
2024-08-15 19.04 19.55 19.04 19.14 0.0M
2024-08-14 18.83 19.18 18.48 18.60 0.0M
2024-08-13 18.69 19.65 18.43 18.70 0.0M
2024-08-12 18.78 18.99 18.39 18.52 0.0M
2024-08-09 18.87 18.91 18.64 18.69 0.0M
2024-08-08 18.79 18.85 18.65 18.82 0.0M
2024-08-07 18.92 19.11 18.50 18.54 0.0M
2024-08-06 18.76 19.20 18.56 18.62 0.0M
2024-08-05 18.62 19.23 18.56 18.71 0.1M
2024-08-02 19.09 19.51 18.97 19.31 0.1M
2024-08-01 20.78 21.02 19.76 19.81 0.1M
2024-07-31 20.92 21.09 20.49 20.74 0.1M
2024-07-30 20.29 20.87 20.12 20.75 0.1M
2024-07-29 20.00 20.31 19.90 20.08 0.1M
2024-07-26 20.37 20.51 19.92 20.20 0.1M
2024-07-25 19.74 20.38 19.63 20.15 0.1M
2024-07-24 21.01 21.19 19.70 19.74 0.1M
2024-07-23 21.05 21.51 21.05 21.43 0.1M
2024-07-22 21.08 21.25 20.89 21.20 0.1M
2024-07-19 21.15 21.55 20.93 21.00 0.1M
2024-07-18 21.30 21.73 20.95 21.00 0.1M
2024-07-17 21.49 21.85 21.30 21.41 0.1M
2024-07-16 20.36 21.66 20.36 21.50 0.1M
2024-07-15 19.70 20.44 19.61 20.15 0.1M
2024-07-12 19.45 19.67 19.17 19.56 0.1M
2024-07-11 18.45 19.27 18.39 19.18 0.1M
2024-07-10 17.99 18.40 17.90 18.39 0.0M
2024-07-09 17.79 17.99 17.72 17.91 0.0M
2024-07-08 18.03 18.15 17.81 17.81 0.0M
2024-07-05 18.08 18.25 17.86 17.88 0.1M
2024-07-03 18.31 18.31 18.07 18.15 0.0M
2024-07-02 18.08 18.37 17.92 18.19 0.1M
2024-07-01 18.56 18.69 17.97 17.99 0.1M
2024-06-28 18.00 18.71 17.82 18.50 0.7M
2024-06-27 17.65 17.85 17.45 17.83 0.1M
2024-06-26 17.41 17.71 17.33 17.56 0.1M
2024-06-25 17.27 17.66 17.25 17.55 0.1M
2024-06-24 17.00 17.45 16.95 17.35 0.1M
2024-06-21 16.85 17.10 16.75 16.75 0.1M
2024-06-20 16.64 17.14 16.64 16.85 0.2M
2024-06-18 16.57 17.06 16.57 16.75 0.1M
2024-06-17 16.46 16.67 16.40 16.63 0.0M
2024-06-14 16.70 17.12 16.49 16.61 0.0M
2024-06-13 17.03 17.42 16.87 16.92 0.0M
2024-06-12 17.30 17.54 17.08 17.09 0.0M
2024-06-11 16.80 16.95 16.55 16.87 0.0M
2024-06-10 17.01 17.15 16.81 16.87 0.0M
2024-06-07 17.00 17.45 16.88 17.16 0.0M
2024-06-06 17.09 17.31 17.02 17.11 0.0M
2024-06-05 17.35 17.43 17.19 17.28 0.0M
2024-06-04 17.12 17.29 16.89 17.24 0.0M
2024-06-03 17.64 17.64 17.21 17.21 0.0M
2024-05-31 16.55 17.47 16.28 17.37 0.0M
2024-05-30 16.75 16.75 16.43 16.49 0.1M
2024-05-29 16.75 17.18 16.49 16.52 0.0M
2024-05-28 17.13 17.24 16.85 16.92 0.0M
2024-05-24 17.15 17.28 17.00 17.09 0.0M
2024-05-23 17.44 17.46 16.90 17.06 0.0M
2024-05-22 17.13 17.35 17.05 17.22 0.0M
2024-05-21 17.40 17.43 17.02 17.17 0.0M
2024-05-20 17.17 17.48 17.17 17.26 0.0M
2024-05-17 17.74 17.74 17.27 17.30 0.0M
2024-05-16 17.28 17.36 17.22 17.29 0.0M
2024-05-15 17.43 17.49 17.17 17.28 0.0M
2024-05-14 17.38 17.78 16.91 17.13 0.1M
2024-05-13 17.51 17.59 17.09 17.14 0.1M
2024-05-10 17.49 17.51 17.21 17.44 0.0M
2024-05-09 17.40 17.44 17.25 17.38 0.0M
2024-05-08 17.20 17.40 17.15 17.37 0.0M
2024-05-07 17.25 17.58 17.25 17.27 0.0M
2024-05-06 17.35 17.98 17.30 17.34 0.1M
2024-05-03 17.76 17.90 17.40 17.40 0.0M
2024-05-02 17.48 17.55 17.35 17.45 0.0M
2024-05-01 17.33 17.59 17.19 17.44 0.1M
2024-04-30 17.50 17.50 16.88 17.17 0.0M
2024-04-29 17.79 17.88 17.35 17.52 0.1M
2024-04-26 17.98 17.99 17.70 17.83 0.0M
2024-04-25 17.99 18.17 17.63 18.00 0.0M
2024-04-24 18.10 18.42 17.80 17.97 0.0M
2024-04-23 17.55 18.52 17.55 18.26 0.0M
2024-04-22 18.08 18.45 17.52 17.62 0.1M
2024-04-19 18.00 18.50 16.77 18.10 0.1M
2024-04-18 18.48 18.99 17.96 18.39 0.1M
2024-04-17 18.23 18.51 18.13 18.24 0.0M
2024-04-16 17.97 18.38 17.92 18.15 0.0M
2024-04-15 17.85 18.47 17.71 17.97 0.0M
2024-04-12 17.92 17.92 17.67 17.86 0.0M
2024-04-11 17.90 18.16 17.81 17.92 0.0M
2024-04-10 18.01 18.33 17.66 18.07 0.1M
2024-04-09 18.44 18.77 18.04 18.38 0.1M
2024-04-08 18.31 18.50 18.08 18.30 0.0M
2024-04-05 18.41 18.91 17.93 18.43 0.0M
2024-04-04 18.60 18.92 18.25 18.58 0.1M
2024-04-03 19.50 19.68 18.25 18.70 0.1M
2024-04-02 19.71 19.93 19.42 19.65 0.2M
2024-04-01 15.75 24.47 15.50 19.90 0.6M
2024-03-28 15.29 15.67 15.20 15.48 0.0M
2024-03-27 15.39 15.39 15.20 15.26 0.0M
2024-03-26 15.12 15.20 14.99 15.15 0.0M
2024-03-25 15.02 15.24 15.02 15.15 0.0M
2024-03-22 15.15 15.15 15.15 15.15 0.0M
2024-03-21 15.20 15.23 14.80 15.16 0.0M
2024-03-20 14.59 15.11 14.59 15.10 0.0M
2024-03-19 14.58 14.68 14.52 14.61 0.0M
2024-03-18 14.76 15.18 14.60 14.60 0.0M
2024-03-15 15.10 15.10 14.82 14.91 0.0M
2024-03-14 14.90 14.96 14.62 14.79 0.0M
2024-03-13 15.06 15.08 14.89 15.00 0.0M
2024-03-12 15.19 15.20 14.95 15.10 0.0M
2024-03-11 15.00 15.20 15.00 15.07 0.0M
2024-03-08 15.08 15.20 14.95 15.07 0.0M
2024-03-07 14.81 15.43 14.81 14.95 0.0M
2024-03-06 15.04 15.23 14.95 14.95 0.0M
2024-03-05 14.72 15.25 14.72 14.93 0.0M
2024-03-04 14.78 14.78 14.75 14.75 0.0M
2024-03-01 14.49 14.65 14.36 14.52 0.0M
2024-02-29 14.60 14.64 14.45 14.61 0.0M
2024-02-28 14.44 14.54 14.25 14.33 0.0M
2024-02-27 14.11 14.39 14.11 14.33 0.0M
2024-02-26 14.11 14.35 14.08 14.22 0.0M
2024-02-23 14.19 14.39 14.11 14.34 0.0M
2024-02-22 14.45 14.45 14.36 14.36 0.0M
2024-02-21 14.13 14.24 14.10 14.24 0.0M
2024-02-20 14.48 14.48 14.24 14.24 0.0M
2024-02-16 14.44 14.49 14.33 14.40 0.0M
2024-02-15 14.13 14.59 14.04 14.52 0.0M
2024-02-14 14.15 14.15 13.71 13.85 0.0M
2024-02-13 14.08 14.08 13.70 13.72 0.0M
2024-02-12 13.99 14.71 13.98 14.40 0.0M
2024-02-09 13.70 13.99 13.70 13.95 0.0M
2024-02-08 13.89 13.94 13.70 13.90 0.0M
2024-02-07 14.27 14.55 14.00 14.09 0.0M
2024-02-06 14.62 14.75 14.40 14.48 0.0M
2024-02-05 14.55 14.79 14.46 14.47 0.0M
2024-02-02 14.75 14.92 14.52 14.65 0.0M
2024-02-01 15.24 15.24 14.82 14.85 0.0M
2024-01-31 15.74 15.93 15.56 15.56 0.0M
2024-01-30 15.90 15.99 15.71 15.93 0.0M
2024-01-29 15.99 16.00 15.80 15.81 0.0M
2024-01-26 16.04 16.04 15.81 15.90 0.0M
2024-01-25 16.09 16.09 15.76 16.08 0.0M
2024-01-24 15.81 16.10 15.80 15.95 0.0M
2024-01-23 15.83 15.96 15.80 15.80 0.0M
2024-01-22 15.96 16.17 15.81 15.82 0.0M
2024-01-19 15.95 16.09 15.90 15.90 0.1M
2024-01-18 15.70 15.94 15.70 15.94 0.0M
2024-01-17 16.20 16.43 15.81 15.81 0.0M
2024-01-16 16.61 16.71 16.17 16.28 0.0M
2024-01-12 16.59 16.70 16.54 16.70 0.0M
2024-01-11 16.52 16.60 16.36 16.51 0.0M
2024-01-10 16.90 16.90 16.60 16.69 0.0M
2024-01-09 16.91 17.02 16.75 16.95 0.1M
2024-01-08 17.07 17.21 16.73 17.01 0.1M
2024-01-05 16.91 17.36 16.80 17.01 0.0M
2024-01-04 17.06 17.34 16.82 17.03 0.0M
2024-01-03 17.11 17.34 16.98 17.18 0.0M
2024-01-02 17.32 17.35 17.07 17.21 0.0M