U.S. markets open in 1 hour 36 minutes
F S&P 500
5,072.50 -35.00 (-0.69%) F Dow Jones
38,469.00 -211.00 (-0.55%) F Nasdaq
17,481.25 -183.25 (-1.04%) E-mini Russell 2000 Index Futur
2,013.50 +6.70 (+0.33%) Petróleo
82.97 +0.16 (+0.19%) Oro
2,342.40 +4.00 (+0.17%)
Community West Bancshares (CWBC)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 18.10 | 18.42 | 17.80 | 17.97 | 17.97 | 47,100 |
| 23 abr 2024 | 17.55 | 18.52 | 17.55 | 18.26 | 18.26 | 37,500 |
| 22 abr 2024 | 18.08 | 18.45 | 17.52 | 17.62 | 17.62 | 82,200 |
| 19 abr 2024 | 18.00 | 18.50 | 16.77 | 18.10 | 18.10 | 114,800 |
| 18 abr 2024 | 18.48 | 18.99 | 17.96 | 18.39 | 18.39 | 65,300 |
| 17 abr 2024 | 18.23 | 18.51 | 18.13 | 18.24 | 18.24 | 35,700 |
| 16 abr 2024 | 17.97 | 18.38 | 17.92 | 18.15 | 18.15 | 35,300 |
| 15 abr 2024 | 17.85 | 18.47 | 17.71 | 17.97 | 17.97 | 45,100 |
| 12 abr 2024 | 17.92 | 17.92 | 17.67 | 17.86 | 17.86 | 33,700 |
| 11 abr 2024 | 17.90 | 18.16 | 17.81 | 17.92 | 17.92 | 38,100 |
| 10 abr 2024 | 18.01 | 18.33 | 17.66 | 18.07 | 18.07 | 69,300 |
| 09 abr 2024 | 18.44 | 18.77 | 18.04 | 18.38 | 18.38 | 57,500 |
| 08 abr 2024 | 18.31 | 18.50 | 18.08 | 18.30 | 18.30 | 49,000 |
| 05 abr 2024 | 18.41 | 18.91 | 17.93 | 18.43 | 18.43 | 48,700 |
| 04 abr 2024 | 18.60 | 18.92 | 18.25 | 18.58 | 18.58 | 128,300 |
| 03 abr 2024 | 19.50 | 19.68 | 18.25 | 18.70 | 18.70 | 91,000 |
| 02 abr 2024 | 19.71 | 19.93 | 19.42 | 19.65 | 19.65 | 246,700 |
| 01 abr 2024 | 15.75 | 24.47 | 15.50 | 19.90 | 19.90 | 582,300 |
| 28 mar 2024 | 19.63 | 20.00 | 19.38 | 19.89 | 19.89 | 34,500 |
| 27 mar 2024 | 19.29 | 19.47 | 19.18 | 19.45 | 19.45 | 22,800 |
| 26 mar 2024 | 19.10 | 19.30 | 19.07 | 19.10 | 19.10 | 19,600 |
| 25 mar 2024 | 19.37 | 19.37 | 19.16 | 19.19 | 19.19 | 14,600 |
| 22 mar 2024 | 19.43 | 19.43 | 19.04 | 19.17 | 19.17 | 32,600 |
| 21 mar 2024 | 19.35 | 19.41 | 19.16 | 19.28 | 19.28 | 35,900 |
| 20 mar 2024 | 18.64 | 19.22 | 18.30 | 19.08 | 19.08 | 29,600 |
| 19 mar 2024 | 18.75 | 18.75 | 18.44 | 18.46 | 18.46 | 6,900 |
| 18 mar 2024 | 18.95 | 18.95 | 18.51 | 18.60 | 18.60 | 18,800 |
| 15 mar 2024 | 18.45 | 18.92 | 18.45 | 18.70 | 18.70 | 52,300 |
| 14 mar 2024 | 18.85 | 19.01 | 18.38 | 18.58 | 18.58 | 24,300 |
| 13 mar 2024 | 19.00 | 19.28 | 18.86 | 19.04 | 19.04 | 10,500 |
| 12 mar 2024 | 19.11 | 19.46 | 19.06 | 19.11 | 19.11 | 19,300 |
| 11 mar 2024 | 19.25 | 19.45 | 19.23 | 19.35 | 19.35 | 34,500 |
| 08 mar 2024 | 19.53 | 19.69 | 19.25 | 19.27 | 19.27 | 11,800 |
| 07 mar 2024 | 19.58 | 19.59 | 18.85 | 19.23 | 19.23 | 19,100 |
| 06 mar 2024 | 19.11 | 19.56 | 18.92 | 19.20 | 19.20 | 23,100 |
| 05 mar 2024 | 18.79 | 19.37 | 18.75 | 19.27 | 19.27 | 14,600 |
| 04 mar 2024 | 18.63 | 18.82 | 18.58 | 18.69 | 18.69 | 15,700 |
| 01 mar 2024 | 18.81 | 18.81 | 18.31 | 18.55 | 18.55 | 31,400 |
| 29 feb 2024 | 18.63 | 18.88 | 18.48 | 18.69 | 18.69 | 17,800 |
| 28 feb 2024 | 18.22 | 18.50 | 18.09 | 18.14 | 18.14 | 42,100 |
| 27 feb 2024 | 18.27 | 18.49 | 18.00 | 18.44 | 18.44 | 28,800 |
| 26 feb 2024 | 18.09 | 18.35 | 18.00 | 18.18 | 18.18 | 26,600 |
| 23 feb 2024 | 18.20 | 18.44 | 18.13 | 18.24 | 18.24 | 28,900 |
| 22 feb 2024 | 17.85 | 18.28 | 17.80 | 18.15 | 18.15 | 57,000 |
| 21 feb 2024 | 17.83 | 17.94 | 17.75 | 17.94 | 17.94 | 20,900 |
| 20 feb 2024 | 17.95 | 18.29 | 17.82 | 17.90 | 17.90 | 23,500 |
| 16 feb 2024 | 18.40 | 18.52 | 18.05 | 18.13 | 18.13 | 33,200 |
| 15 feb 2024 | 17.93 | 18.63 | 17.88 | 18.50 | 18.50 | 26,300 |
| 14 feb 2024 | 18.05 | 18.05 | 17.43 | 17.88 | 17.88 | 33,400 |
| 13 feb 2024 | 17.84 | 18.15 | 17.06 | 17.45 | 17.45 | 50,900 |
| 12 feb 2024 | 17.80 | 18.68 | 17.79 | 18.28 | 18.28 | 46,900 |
| 09 feb 2024 | 17.23 | 17.90 | 17.23 | 17.66 | 17.66 | 17,700 |
| 08 feb 2024 | 17.13 | 17.50 | 17.13 | 17.30 | 17.30 | 12,600 |
| 07 feb 2024 | 17.50 | 17.51 | 17.13 | 17.30 | 17.30 | 18,800 |
| 06 feb 2024 | 18.15 | 18.16 | 17.53 | 17.53 | 17.53 | 16,200 |
| 05 feb 2024 | 18.28 | 18.32 | 17.97 | 18.10 | 18.10 | 14,300 |
| 02 feb 2024 | 18.57 | 18.74 | 18.22 | 18.30 | 18.30 | 18,700 |
| 01 feb 2024 | 19.02 | 19.27 | 18.40 | 18.59 | 18.59 | 27,300 |
| 01 feb 2024 | 0.12 Dividendo | |||||
| 31 ene 2024 | 20.02 | 20.09 | 19.39 | 19.42 | 19.30 | 26,700 |
| 30 ene 2024 | 20.25 | 20.40 | 20.01 | 20.14 | 20.02 | 33,000 |
| 29 ene 2024 | 20.00 | 20.28 | 19.89 | 20.18 | 20.06 | 14,400 |
| 26 ene 2024 | 20.41 | 20.41 | 19.91 | 19.91 | 19.79 | 23,000 |
| 25 ene 2024 | 20.36 | 20.36 | 19.95 | 20.27 | 20.14 | 29,000 |
| 24 ene 2024 | 20.15 | 20.48 | 20.05 | 20.12 | 20.00 | 15,300 |
| 23 ene 2024 | 20.30 | 20.30 | 19.86 | 19.87 | 19.75 | 17,900 |
| 22 ene 2024 | 20.00 | 20.11 | 19.75 | 20.06 | 19.94 | 19,600 |
| 19 ene 2024 | 20.11 | 20.40 | 19.75 | 19.90 | 19.78 | 46,400 |
| 18 ene 2024 | 19.85 | 20.21 | 19.83 | 20.21 | 20.09 | 14,900 |
| 17 ene 2024 | 19.62 | 20.11 | 19.47 | 19.80 | 19.68 | 25,100 |
| 16 ene 2024 | 20.45 | 20.65 | 19.91 | 19.93 | 19.81 | 28,100 |
| 12 ene 2024 | 20.84 | 20.93 | 20.60 | 20.66 | 20.53 | 13,600 |
| 11 ene 2024 | 20.51 | 20.81 | 20.22 | 20.72 | 20.59 | 27,400 |
| 10 ene 2024 | 20.87 | 21.18 | 20.56 | 20.64 | 20.51 | 17,800 |
| 09 ene 2024 | 21.70 | 21.70 | 20.99 | 21.04 | 20.91 | 24,400 |
| 08 ene 2024 | 21.65 | 21.99 | 21.57 | 21.67 | 21.54 | 28,100 |
| 05 ene 2024 | 21.60 | 22.18 | 21.60 | 21.83 | 21.70 | 71,500 |
| 04 ene 2024 | 21.77 | 21.97 | 21.61 | 21.73 | 21.60 | 30,700 |
| 03 ene 2024 | 22.24 | 22.35 | 21.57 | 21.73 | 21.60 | 40,000 |
| 02 ene 2024 | 22.10 | 22.53 | 22.00 | 22.33 | 22.19 | 32,300 |
| 29 dic 2023 | 22.30 | 22.51 | 22.22 | 22.35 | 22.21 | 26,200 |
| 28 dic 2023 | 22.30 | 22.59 | 22.30 | 22.44 | 22.30 | 22,300 |
| 27 dic 2023 | 22.52 | 22.54 | 22.25 | 22.41 | 22.27 | 31,700 |
| 26 dic 2023 | 22.30 | 22.59 | 22.15 | 22.36 | 22.22 | 16,600 |
| 22 dic 2023 | 22.40 | 22.42 | 22.01 | 22.12 | 21.98 | 39,500 |
| 21 dic 2023 | 22.20 | 22.42 | 22.03 | 22.17 | 22.03 | 47,400 |
| 20 dic 2023 | 21.61 | 22.89 | 21.61 | 22.07 | 21.93 | 40,800 |
| 19 dic 2023 | 20.97 | 21.89 | 20.97 | 21.68 | 21.55 | 22,200 |
| 18 dic 2023 | 20.55 | 21.10 | 20.50 | 20.78 | 20.65 | 28,200 |
| 15 dic 2023 | 20.70 | 21.00 | 20.29 | 20.60 | 20.47 | 158,500 |
| 14 dic 2023 | 20.21 | 20.75 | 20.04 | 20.50 | 20.37 | 50,300 |
| 13 dic 2023 | 19.04 | 20.39 | 19.00 | 20.23 | 20.10 | 50,700 |
| 12 dic 2023 | 19.25 | 19.40 | 18.86 | 19.01 | 18.89 | 26,000 |
| 11 dic 2023 | 19.61 | 19.69 | 18.91 | 19.20 | 19.08 | 37,800 |
| 08 dic 2023 | 19.36 | 19.50 | 19.29 | 19.49 | 19.37 | 9,400 |
| 07 dic 2023 | 19.11 | 19.41 | 18.92 | 19.17 | 19.05 | 31,100 |
| 06 dic 2023 | 18.87 | 19.49 | 18.85 | 18.97 | 18.85 | 26,700 |
| 05 dic 2023 | 18.37 | 18.99 | 18.16 | 18.64 | 18.52 | 21,800 |
| 04 dic 2023 | 17.88 | 18.36 | 17.88 | 18.32 | 18.21 | 47,200 |
| 01 dic 2023 | 17.34 | 17.89 | 17.09 | 17.79 | 17.68 | 20,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.