NasdaqCM - Delayed Quote • USD
Community West Bancshares (CWBC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 18.00 | 18.50 | 16.77 | 18.10 | 18.10 | 114,800 |
Apr 18, 2024 | 18.48 | 18.99 | 17.96 | 18.39 | 18.39 | 65,300 |
Apr 17, 2024 | 18.23 | 18.51 | 18.13 | 18.24 | 18.24 | 35,700 |
Apr 16, 2024 | 17.97 | 18.38 | 17.92 | 18.15 | 18.15 | 35,300 |
Apr 15, 2024 | 17.85 | 18.47 | 17.71 | 17.97 | 17.97 | 45,100 |
Apr 12, 2024 | 17.92 | 17.92 | 17.67 | 17.86 | 17.86 | 33,700 |
Apr 11, 2024 | 17.90 | 18.16 | 17.81 | 17.92 | 17.92 | 38,100 |
Apr 10, 2024 | 18.01 | 18.33 | 17.66 | 18.07 | 18.07 | 69,300 |
Apr 9, 2024 | 18.44 | 18.77 | 18.04 | 18.38 | 18.38 | 57,500 |
Apr 8, 2024 | 18.31 | 18.50 | 18.08 | 18.30 | 18.30 | 49,000 |
Apr 5, 2024 | 18.41 | 18.91 | 17.93 | 18.43 | 18.43 | 48,700 |
Apr 4, 2024 | 18.60 | 18.92 | 18.25 | 18.58 | 18.58 | 128,300 |
Apr 3, 2024 | 19.50 | 19.68 | 18.25 | 18.70 | 18.70 | 91,000 |
Apr 2, 2024 | 19.71 | 19.93 | 19.42 | 19.65 | 19.65 | 246,700 |
Apr 1, 2024 | 15.75 | 24.47 | 15.50 | 19.90 | 19.90 | 582,300 |
Mar 28, 2024 | 19.63 | 20.00 | 19.38 | 19.89 | 19.89 | 34,500 |
Mar 27, 2024 | 19.29 | 19.47 | 19.18 | 19.45 | 19.45 | 22,800 |
Mar 26, 2024 | 19.10 | 19.30 | 19.07 | 19.10 | 19.10 | 19,600 |
Mar 25, 2024 | 19.37 | 19.37 | 19.16 | 19.19 | 19.19 | 14,600 |
Mar 22, 2024 | 19.43 | 19.43 | 19.04 | 19.17 | 19.17 | 32,600 |
Mar 21, 2024 | 19.35 | 19.41 | 19.16 | 19.28 | 19.28 | 35,900 |
Mar 20, 2024 | 18.64 | 19.22 | 18.30 | 19.08 | 19.08 | 29,600 |
Mar 19, 2024 | 18.75 | 18.75 | 18.44 | 18.46 | 18.46 | 6,900 |
Mar 18, 2024 | 18.95 | 18.95 | 18.51 | 18.60 | 18.60 | 18,800 |
Mar 15, 2024 | 18.45 | 18.92 | 18.45 | 18.70 | 18.70 | 52,300 |
Mar 14, 2024 | 18.85 | 19.01 | 18.38 | 18.58 | 18.58 | 24,300 |
Mar 13, 2024 | 19.00 | 19.28 | 18.86 | 19.04 | 19.04 | 10,500 |
Mar 12, 2024 | 19.11 | 19.46 | 19.06 | 19.11 | 19.11 | 19,300 |
Mar 11, 2024 | 19.25 | 19.45 | 19.23 | 19.35 | 19.35 | 34,500 |
Mar 8, 2024 | 19.53 | 19.69 | 19.25 | 19.27 | 19.27 | 11,800 |
Mar 7, 2024 | 19.58 | 19.59 | 18.85 | 19.23 | 19.23 | 19,100 |
Mar 6, 2024 | 19.11 | 19.56 | 18.92 | 19.20 | 19.20 | 23,100 |
Mar 5, 2024 | 18.79 | 19.37 | 18.75 | 19.27 | 19.27 | 14,600 |
Mar 4, 2024 | 18.63 | 18.82 | 18.58 | 18.69 | 18.69 | 15,700 |
Mar 1, 2024 | 18.81 | 18.81 | 18.31 | 18.55 | 18.55 | 31,400 |
Feb 29, 2024 | 18.63 | 18.88 | 18.48 | 18.69 | 18.69 | 17,800 |
Feb 28, 2024 | 18.22 | 18.50 | 18.09 | 18.14 | 18.14 | 42,100 |
Feb 27, 2024 | 18.27 | 18.49 | 18.00 | 18.44 | 18.44 | 28,800 |
Feb 26, 2024 | 18.09 | 18.35 | 18.00 | 18.18 | 18.18 | 26,600 |
Feb 23, 2024 | 18.20 | 18.44 | 18.13 | 18.24 | 18.24 | 28,900 |
Feb 22, 2024 | 17.85 | 18.28 | 17.80 | 18.15 | 18.15 | 57,000 |
Feb 21, 2024 | 17.83 | 17.94 | 17.75 | 17.94 | 17.94 | 20,900 |
Feb 20, 2024 | 17.95 | 18.29 | 17.82 | 17.90 | 17.90 | 23,500 |
Feb 16, 2024 | 18.40 | 18.52 | 18.05 | 18.13 | 18.13 | 33,200 |
Feb 15, 2024 | 17.93 | 18.63 | 17.88 | 18.50 | 18.50 | 26,300 |
Feb 14, 2024 | 18.05 | 18.05 | 17.43 | 17.88 | 17.88 | 33,400 |
Feb 13, 2024 | 17.84 | 18.15 | 17.06 | 17.45 | 17.45 | 50,900 |
Feb 12, 2024 | 17.80 | 18.68 | 17.79 | 18.28 | 18.28 | 46,900 |
Feb 9, 2024 | 17.23 | 17.90 | 17.23 | 17.66 | 17.66 | 17,700 |
Feb 8, 2024 | 17.13 | 17.50 | 17.13 | 17.30 | 17.30 | 12,600 |
Feb 7, 2024 | 17.50 | 17.51 | 17.13 | 17.30 | 17.30 | 18,800 |
Feb 6, 2024 | 18.15 | 18.16 | 17.53 | 17.53 | 17.53 | 16,200 |
Feb 5, 2024 | 18.28 | 18.32 | 17.97 | 18.10 | 18.10 | 14,300 |
Feb 2, 2024 | 18.57 | 18.74 | 18.22 | 18.30 | 18.30 | 18,700 |
Feb 1, 2024 | 0.12 Dividend | |||||
Feb 1, 2024 | 19.02 | 19.27 | 18.40 | 18.59 | 18.59 | 27,300 |
Jan 31, 2024 | 20.02 | 20.09 | 19.39 | 19.42 | 19.30 | 26,700 |
Jan 30, 2024 | 20.25 | 20.40 | 20.01 | 20.14 | 20.02 | 33,000 |
Jan 29, 2024 | 20.00 | 20.28 | 19.89 | 20.18 | 20.06 | 14,400 |
Jan 26, 2024 | 20.41 | 20.41 | 19.91 | 19.91 | 19.79 | 23,000 |
Jan 25, 2024 | 20.36 | 20.36 | 19.95 | 20.27 | 20.14 | 29,000 |
Jan 24, 2024 | 20.15 | 20.48 | 20.05 | 20.12 | 20.00 | 15,300 |
Jan 23, 2024 | 20.30 | 20.30 | 19.86 | 19.87 | 19.75 | 17,900 |
Jan 22, 2024 | 20.00 | 20.11 | 19.75 | 20.06 | 19.94 | 19,600 |
Jan 19, 2024 | 20.11 | 20.40 | 19.75 | 19.90 | 19.78 | 46,400 |
Jan 18, 2024 | 19.85 | 20.21 | 19.83 | 20.21 | 20.09 | 14,900 |
Jan 17, 2024 | 19.62 | 20.11 | 19.47 | 19.80 | 19.68 | 25,100 |
Jan 16, 2024 | 20.45 | 20.65 | 19.91 | 19.93 | 19.81 | 28,100 |
Jan 12, 2024 | 20.84 | 20.93 | 20.60 | 20.66 | 20.53 | 13,600 |
Jan 11, 2024 | 20.51 | 20.81 | 20.22 | 20.72 | 20.59 | 27,400 |
Jan 10, 2024 | 20.87 | 21.18 | 20.56 | 20.64 | 20.51 | 17,800 |
Jan 9, 2024 | 21.70 | 21.70 | 20.99 | 21.04 | 20.91 | 24,400 |
Jan 8, 2024 | 21.65 | 21.99 | 21.57 | 21.67 | 21.54 | 28,100 |
Jan 5, 2024 | 21.60 | 22.18 | 21.60 | 21.83 | 21.70 | 71,500 |
Jan 4, 2024 | 21.77 | 21.97 | 21.61 | 21.73 | 21.60 | 30,700 |
Jan 3, 2024 | 22.24 | 22.35 | 21.57 | 21.73 | 21.60 | 40,000 |
Jan 2, 2024 | 22.10 | 22.53 | 22.00 | 22.33 | 22.19 | 32,300 |
Dec 29, 2023 | 22.30 | 22.51 | 22.22 | 22.35 | 22.21 | 26,200 |
Dec 28, 2023 | 22.30 | 22.59 | 22.30 | 22.44 | 22.30 | 22,300 |
Dec 27, 2023 | 22.52 | 22.54 | 22.25 | 22.41 | 22.27 | 31,700 |
Dec 26, 2023 | 22.30 | 22.59 | 22.15 | 22.36 | 22.22 | 16,600 |
Dec 22, 2023 | 22.40 | 22.42 | 22.01 | 22.12 | 21.98 | 39,500 |
Dec 21, 2023 | 22.20 | 22.42 | 22.03 | 22.17 | 22.03 | 47,400 |
Dec 20, 2023 | 21.61 | 22.89 | 21.61 | 22.07 | 21.93 | 40,800 |
Dec 19, 2023 | 20.97 | 21.89 | 20.97 | 21.68 | 21.55 | 22,200 |
Dec 18, 2023 | 20.55 | 21.10 | 20.50 | 20.78 | 20.65 | 28,200 |
Dec 15, 2023 | 20.70 | 21.00 | 20.29 | 20.60 | 20.47 | 158,500 |
Dec 14, 2023 | 20.21 | 20.75 | 20.04 | 20.50 | 20.37 | 50,300 |
Dec 13, 2023 | 19.04 | 20.39 | 19.00 | 20.23 | 20.10 | 50,700 |
Dec 12, 2023 | 19.25 | 19.40 | 18.86 | 19.01 | 18.89 | 26,000 |
Dec 11, 2023 | 19.61 | 19.69 | 18.91 | 19.20 | 19.08 | 37,800 |
Dec 8, 2023 | 19.36 | 19.50 | 19.29 | 19.49 | 19.37 | 9,400 |
Dec 7, 2023 | 19.11 | 19.41 | 18.92 | 19.17 | 19.05 | 31,100 |
Dec 6, 2023 | 18.87 | 19.49 | 18.85 | 18.97 | 18.85 | 26,700 |
Dec 5, 2023 | 18.37 | 18.99 | 18.16 | 18.64 | 18.52 | 21,800 |
Dec 4, 2023 | 17.88 | 18.36 | 17.88 | 18.32 | 18.21 | 47,200 |
Dec 1, 2023 | 17.34 | 17.89 | 17.09 | 17.79 | 17.68 | 20,900 |
Nov 30, 2023 | 17.31 | 17.44 | 17.00 | 17.21 | 17.10 | 9,800 |
Nov 29, 2023 | 17.50 | 17.50 | 17.28 | 17.45 | 17.34 | 10,500 |
Nov 28, 2023 | 17.68 | 17.68 | 16.94 | 17.13 | 17.02 | 25,800 |
Nov 27, 2023 | 17.80 | 17.85 | 17.52 | 17.56 | 17.45 | 23,100 |
Nov 24, 2023 | 17.69 | 17.80 | 17.40 | 17.80 | 17.69 | 11,200 |
Nov 22, 2023 | 17.45 | 17.60 | 17.45 | 17.57 | 17.46 | 5,400 |
Nov 21, 2023 | 17.30 | 17.63 | 17.30 | 17.41 | 17.30 | 18,800 |
Nov 20, 2023 | 17.50 | 17.65 | 17.25 | 17.51 | 17.40 | 17,600 |
Nov 17, 2023 | 17.65 | 17.72 | 17.39 | 17.50 | 17.39 | 19,000 |
Nov 16, 2023 | 17.46 | 17.59 | 17.19 | 17.49 | 17.38 | 12,000 |
Nov 15, 2023 | 17.27 | 17.94 | 17.27 | 17.48 | 17.37 | 18,100 |
Nov 14, 2023 | 16.60 | 17.47 | 16.41 | 17.46 | 17.35 | 32,800 |
Nov 13, 2023 | 15.76 | 16.29 | 15.50 | 16.06 | 15.96 | 22,900 |
Nov 10, 2023 | 16.20 | 16.29 | 15.71 | 15.91 | 15.81 | 22,200 |
Nov 9, 2023 | 16.18 | 16.33 | 15.81 | 16.10 | 16.00 | 11,100 |
Nov 8, 2023 | 16.52 | 16.78 | 16.04 | 16.19 | 16.09 | 14,100 |
Nov 7, 2023 | 16.56 | 16.77 | 16.50 | 16.63 | 16.53 | 17,000 |
Nov 6, 2023 | 16.68 | 16.68 | 16.19 | 16.53 | 16.43 | 16,100 |
Nov 3, 2023 | 16.29 | 16.64 | 16.10 | 16.64 | 16.54 | 16,200 |
Nov 2, 2023 | 0.12 Dividend | |||||
Nov 2, 2023 | 15.55 | 15.99 | 15.53 | 15.91 | 15.81 | 10,500 |
Nov 1, 2023 | 15.70 | 15.80 | 15.59 | 15.59 | 15.37 | 8,600 |
Oct 31, 2023 | 15.76 | 15.97 | 15.70 | 15.77 | 15.55 | 13,200 |
Oct 30, 2023 | 15.45 | 15.90 | 15.22 | 15.90 | 15.68 | 16,600 |
Oct 27, 2023 | 15.53 | 15.99 | 15.22 | 15.38 | 15.17 | 15,900 |
Oct 26, 2023 | 15.45 | 15.64 | 15.26 | 15.43 | 15.22 | 17,400 |
Oct 25, 2023 | 15.39 | 15.57 | 15.27 | 15.37 | 15.16 | 13,200 |
Oct 24, 2023 | 16.01 | 16.28 | 15.26 | 15.47 | 15.26 | 21,400 |
Oct 23, 2023 | 15.70 | 16.25 | 15.70 | 15.95 | 15.73 | 19,400 |
Oct 20, 2023 | 16.84 | 16.84 | 15.70 | 15.80 | 15.58 | 25,900 |
Oct 19, 2023 | 16.41 | 16.57 | 16.24 | 16.52 | 16.29 | 11,000 |
Oct 18, 2023 | 16.01 | 16.41 | 16.01 | 16.28 | 16.05 | 15,100 |
Oct 17, 2023 | 15.90 | 16.35 | 15.82 | 16.22 | 16.00 | 30,200 |
Oct 16, 2023 | 15.94 | 15.94 | 15.72 | 15.81 | 15.59 | 27,900 |
Oct 13, 2023 | 15.88 | 16.05 | 15.52 | 15.71 | 15.49 | 11,800 |
Oct 12, 2023 | 15.56 | 15.73 | 14.96 | 15.69 | 15.47 | 28,000 |
Oct 11, 2023 | 14.24 | 15.34 | 14.24 | 15.34 | 15.13 | 31,800 |
Oct 10, 2023 | 14.13 | 14.36 | 14.09 | 14.12 | 13.92 | 15,700 |
Oct 9, 2023 | 14.10 | 14.50 | 14.10 | 14.16 | 13.96 | 7,400 |
Oct 6, 2023 | 14.15 | 14.49 | 14.08 | 14.18 | 13.98 | 8,500 |
Oct 5, 2023 | 13.74 | 14.17 | 13.74 | 14.10 | 13.91 | 18,100 |
Oct 4, 2023 | 13.72 | 13.96 | 13.70 | 13.96 | 13.77 | 11,100 |
Oct 3, 2023 | 14.02 | 14.10 | 13.55 | 13.73 | 13.54 | 15,400 |
Oct 2, 2023 | 14.20 | 14.51 | 13.96 | 14.02 | 13.83 | 13,800 |
Sep 29, 2023 | 14.59 | 14.59 | 14.05 | 14.11 | 13.91 | 23,200 |
Sep 28, 2023 | 14.66 | 14.71 | 14.43 | 14.46 | 14.26 | 13,000 |
Sep 27, 2023 | 14.61 | 14.95 | 14.49 | 14.55 | 14.35 | 14,400 |
Sep 26, 2023 | 14.97 | 14.97 | 14.61 | 14.61 | 14.41 | 29,200 |
Sep 25, 2023 | 14.65 | 14.85 | 14.65 | 14.77 | 14.57 | 14,700 |
Sep 22, 2023 | 14.64 | 14.77 | 14.50 | 14.70 | 14.50 | 23,500 |
Sep 21, 2023 | 14.96 | 14.96 | 14.50 | 14.50 | 14.30 | 40,400 |
Sep 20, 2023 | 14.94 | 15.17 | 14.80 | 14.90 | 14.69 | 25,000 |
Sep 19, 2023 | 14.54 | 14.98 | 14.42 | 14.82 | 14.62 | 30,800 |
Sep 18, 2023 | 14.59 | 14.70 | 14.40 | 14.45 | 14.25 | 16,000 |
Sep 15, 2023 | 14.08 | 14.83 | 13.88 | 14.74 | 14.54 | 83,000 |
Sep 14, 2023 | 14.29 | 14.29 | 14.12 | 14.12 | 13.92 | 12,100 |
Sep 13, 2023 | 14.04 | 14.22 | 14.04 | 14.14 | 13.94 | 11,900 |
Sep 12, 2023 | 14.24 | 14.45 | 14.12 | 14.38 | 14.18 | 9,800 |
Sep 11, 2023 | 14.35 | 14.40 | 14.05 | 14.27 | 14.07 | 9,800 |
Sep 8, 2023 | 14.15 | 14.25 | 14.02 | 14.15 | 13.95 | 13,000 |
Sep 7, 2023 | 14.23 | 14.39 | 14.07 | 14.15 | 13.95 | 43,600 |
Sep 6, 2023 | 14.53 | 14.53 | 14.11 | 14.22 | 14.02 | 11,000 |
Sep 5, 2023 | 14.82 | 14.83 | 14.43 | 14.56 | 14.36 | 8,700 |
Sep 1, 2023 | 14.67 | 15.00 | 14.67 | 14.89 | 14.68 | 14,600 |
Aug 31, 2023 | 14.80 | 14.80 | 14.53 | 14.62 | 14.42 | 9,800 |
Aug 30, 2023 | 14.42 | 14.79 | 14.41 | 14.70 | 14.50 | 22,400 |
Aug 29, 2023 | 14.49 | 14.64 | 14.49 | 14.57 | 14.37 | 6,700 |
Aug 28, 2023 | 14.17 | 14.49 | 14.17 | 14.41 | 14.21 | 18,500 |
Aug 25, 2023 | 14.35 | 14.35 | 13.97 | 14.21 | 14.01 | 16,500 |
Aug 24, 2023 | 14.26 | 14.42 | 14.01 | 14.35 | 14.15 | 12,800 |
Aug 23, 2023 | 14.31 | 14.50 | 14.07 | 14.33 | 14.13 | 17,100 |
Aug 22, 2023 | 14.58 | 14.80 | 14.16 | 14.26 | 14.06 | 13,200 |
Aug 21, 2023 | 14.15 | 14.80 | 14.12 | 14.67 | 14.47 | 30,000 |
Aug 18, 2023 | 14.35 | 14.44 | 14.04 | 14.16 | 13.96 | 27,900 |
Aug 17, 2023 | 14.68 | 14.78 | 14.42 | 14.42 | 14.22 | 20,000 |
Aug 16, 2023 | 15.45 | 15.45 | 14.56 | 14.61 | 14.41 | 30,300 |
Aug 15, 2023 | 15.31 | 15.65 | 15.12 | 15.29 | 15.08 | 14,900 |
Aug 14, 2023 | 16.04 | 16.32 | 15.37 | 15.54 | 15.33 | 15,600 |
Aug 11, 2023 | 16.27 | 16.47 | 16.05 | 16.19 | 15.97 | 14,800 |
Aug 10, 2023 | 16.33 | 16.33 | 16.18 | 16.30 | 16.07 | 10,200 |
Aug 9, 2023 | 16.60 | 16.69 | 16.30 | 16.43 | 16.20 | 11,500 |
Aug 8, 2023 | 16.50 | 16.84 | 16.31 | 16.68 | 16.45 | 17,000 |
Aug 7, 2023 | 17.13 | 17.13 | 16.67 | 16.76 | 16.53 | 16,500 |
Aug 4, 2023 | 16.52 | 17.09 | 16.52 | 16.93 | 16.70 | 17,400 |
Aug 3, 2023 | 0.12 Dividend | |||||
Aug 3, 2023 | 16.44 | 16.79 | 16.37 | 16.65 | 16.42 | 11,800 |
Aug 2, 2023 | 16.46 | 16.79 | 16.30 | 16.56 | 16.21 | 24,000 |
Aug 1, 2023 | 17.02 | 17.06 | 16.30 | 16.67 | 16.32 | 18,800 |
Jul 31, 2023 | 17.05 | 17.10 | 16.54 | 17.10 | 16.74 | 21,300 |
Jul 28, 2023 | 17.07 | 17.12 | 16.83 | 16.85 | 16.50 | 11,700 |
Jul 27, 2023 | 17.03 | 17.48 | 16.70 | 16.86 | 16.51 | 21,200 |
Jul 26, 2023 | 16.36 | 17.10 | 16.36 | 16.98 | 16.62 | 19,800 |
Jul 25, 2023 | 16.04 | 16.75 | 16.04 | 16.17 | 15.83 | 13,500 |
Jul 24, 2023 | 15.41 | 16.49 | 15.41 | 16.34 | 16.00 | 23,800 |
Jul 21, 2023 | 17.11 | 17.42 | 15.33 | 15.40 | 15.08 | 54,900 |
Jul 20, 2023 | 17.15 | 17.33 | 16.47 | 17.20 | 16.84 | 23,900 |
Jul 19, 2023 | 16.42 | 17.55 | 16.42 | 17.40 | 17.04 | 30,700 |
Jul 18, 2023 | 15.54 | 16.71 | 15.54 | 16.62 | 16.27 | 30,900 |
Jul 17, 2023 | 15.99 | 16.05 | 15.33 | 15.57 | 15.24 | 25,700 |
Jul 14, 2023 | 16.13 | 16.13 | 15.82 | 16.03 | 15.69 | 12,000 |
Jul 13, 2023 | 15.81 | 16.15 | 15.79 | 16.03 | 15.69 | 12,000 |
Jul 12, 2023 | 15.60 | 15.89 | 15.50 | 15.70 | 15.37 | 21,000 |
Jul 11, 2023 | 15.96 | 15.96 | 15.31 | 15.45 | 15.13 | 35,500 |
Jul 10, 2023 | 15.83 | 16.26 | 15.58 | 15.73 | 15.40 | 16,200 |
Jul 7, 2023 | 15.19 | 15.87 | 15.19 | 15.73 | 15.40 | 48,100 |
Jul 6, 2023 | 15.18 | 15.32 | 14.90 | 15.27 | 14.95 | 39,800 |
Jul 5, 2023 | 15.14 | 15.68 | 15.08 | 15.46 | 15.14 | 24,100 |
Jul 3, 2023 | 15.54 | 15.62 | 15.22 | 15.31 | 14.99 | 8,900 |
Jun 30, 2023 | 15.87 | 16.18 | 15.38 | 15.45 | 15.13 | 24,500 |
Jun 29, 2023 | 15.56 | 15.86 | 15.38 | 15.81 | 15.48 | 20,400 |
Jun 28, 2023 | 15.09 | 15.37 | 15.09 | 15.20 | 14.88 | 16,400 |
Jun 27, 2023 | 15.07 | 15.71 | 15.07 | 15.29 | 14.97 | 44,300 |
Jun 26, 2023 | 14.71 | 15.58 | 14.71 | 15.13 | 14.81 | 37,500 |
Jun 23, 2023 | 15.19 | 15.41 | 14.24 | 14.67 | 14.36 | 1,217,500 |
Jun 22, 2023 | 15.68 | 15.88 | 15.32 | 15.44 | 15.12 | 59,300 |
Jun 21, 2023 | 15.87 | 16.12 | 15.85 | 15.97 | 15.64 | 52,200 |
Jun 20, 2023 | 15.69 | 16.15 | 15.46 | 16.01 | 15.67 | 53,000 |
Jun 16, 2023 | 15.83 | 16.25 | 15.57 | 15.62 | 15.29 | 58,100 |
Jun 15, 2023 | 15.67 | 16.20 | 15.67 | 16.17 | 15.83 | 27,100 |
Jun 14, 2023 | 15.51 | 16.19 | 15.50 | 15.62 | 15.29 | 31,200 |
Jun 13, 2023 | 15.54 | 15.80 | 15.51 | 15.62 | 15.29 | 22,500 |
Jun 12, 2023 | 15.66 | 15.92 | 15.40 | 15.40 | 15.08 | 21,100 |
Jun 9, 2023 | 15.93 | 15.93 | 15.50 | 15.52 | 15.19 | 22,500 |
Jun 8, 2023 | 16.04 | 16.30 | 15.74 | 15.74 | 15.41 | 24,700 |
Jun 7, 2023 | 16.10 | 16.14 | 15.83 | 16.05 | 15.71 | 30,200 |
Jun 6, 2023 | 15.25 | 15.99 | 15.25 | 15.73 | 15.40 | 21,000 |
Jun 5, 2023 | 16.23 | 16.25 | 15.52 | 15.52 | 15.19 | 21,500 |
Jun 2, 2023 | 15.37 | 16.33 | 15.15 | 16.14 | 15.80 | 41,200 |
Jun 1, 2023 | 14.51 | 15.38 | 14.48 | 15.14 | 14.82 | 34,400 |
May 31, 2023 | 14.00 | 14.51 | 14.00 | 14.43 | 14.13 | 22,200 |
May 30, 2023 | 14.06 | 14.31 | 13.94 | 14.14 | 13.84 | 14,500 |
May 26, 2023 | 14.29 | 14.40 | 13.75 | 14.23 | 13.93 | 15,000 |
May 25, 2023 | 14.44 | 14.87 | 14.01 | 14.15 | 13.85 | 16,000 |
May 24, 2023 | 14.74 | 15.00 | 14.25 | 14.40 | 14.10 | 24,200 |
May 23, 2023 | 14.64 | 15.29 | 14.64 | 14.84 | 14.53 | 23,000 |
May 22, 2023 | 14.36 | 14.78 | 14.00 | 14.70 | 14.39 | 37,300 |
May 19, 2023 | 14.53 | 14.65 | 14.19 | 14.36 | 14.06 | 40,900 |
May 18, 2023 | 13.71 | 14.60 | 13.71 | 14.31 | 14.01 | 44,800 |
May 17, 2023 | 12.95 | 14.00 | 12.94 | 13.90 | 13.61 | 29,900 |
May 16, 2023 | 12.95 | 12.95 | 12.75 | 12.84 | 12.57 | 17,300 |
May 15, 2023 | 12.81 | 12.98 | 12.80 | 12.82 | 12.55 | 17,200 |
May 12, 2023 | 13.29 | 13.29 | 12.59 | 12.75 | 12.48 | 43,500 |
May 11, 2023 | 13.35 | 13.45 | 13.06 | 13.08 | 12.81 | 32,700 |
May 10, 2023 | 13.36 | 13.46 | 13.10 | 13.46 | 13.18 | 36,200 |
May 9, 2023 | 13.48 | 13.50 | 13.08 | 13.26 | 12.98 | 17,100 |
May 8, 2023 | 13.90 | 13.90 | 13.19 | 13.48 | 13.20 | 41,700 |
May 5, 2023 | 13.66 | 14.28 | 13.21 | 13.46 | 13.18 | 60,200 |
May 4, 2023 | 0.12 Dividend | |||||
May 4, 2023 | 13.27 | 13.75 | 13.21 | 13.46 | 13.18 | 28,100 |
May 3, 2023 | 14.09 | 14.63 | 13.47 | 13.50 | 13.10 | 74,700 |
May 2, 2023 | 14.81 | 15.08 | 13.88 | 13.92 | 13.51 | 34,300 |
May 1, 2023 | 14.81 | 15.05 | 14.54 | 15.05 | 14.60 | 48,900 |
Apr 28, 2023 | 14.09 | 15.51 | 14.09 | 14.60 | 14.17 | 201,400 |
Apr 27, 2023 | 13.44 | 13.93 | 13.13 | 13.83 | 13.42 | 38,600 |
Apr 26, 2023 | 14.25 | 14.25 | 13.19 | 13.44 | 13.04 | 40,700 |
Apr 25, 2023 | 14.77 | 14.77 | 13.73 | 13.81 | 13.40 | 38,600 |
Apr 24, 2023 | 16.41 | 16.41 | 14.80 | 14.80 | 14.36 | 43,100 |
Apr 21, 2023 | 17.71 | 17.71 | 16.38 | 16.44 | 15.95 | 29,700 |
Apr 20, 2023 | 17.49 | 17.90 | 17.42 | 17.62 | 17.10 | 18,100 |
Related Tickers
CVLY Codorus Valley Bancorp, Inc.
22.34
+4.64%
MBCN Middlefield Banc Corp.
22.29
+0.68%
AFBI Affinity Bancshares, Inc.
16.60
-0.90%
FSBW FS Bancorp, Inc.
31.50
+1.91%
CALB California BanCorp
21.42
-0.14%
FNRN First Northern Community Bancorp
8.95
-0.11%
BCAL Southern California Bancorp
14.08
-0.42%
OVLY Oak Valley Bancorp
24.30
+4.38%
CLST Catalyst Bancorp, Inc.
11.76
+0.07%
ISTR Investar Holding Corporation
15.72
+0.13%