Commonwealth Business Stock Price History (OTCMKTS:CWBB)

Add to My Stocks
$12.6 $0.2 (1.61%) CWBB stock closing price Dec 08, 2016 (Closing)

The 10 year data of Commonwealth Business stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Commonwealth Business P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0812.4012.6012.4012.60978011.052.28
2016-12-0712.3012.4912.2512.401426510.882.25
2016-12-0612.1512.3512.1512.35354610.832.24
2016-12-0512.0012.1512.0012.10372810.612.19
2016-12-0212.0512.0512.0512.0520010.572.18
2016-12-0111.9512.1011.9012.05588610.572.18
2016-11-3011.9511.9511.7511.95323210.482.17
2016-11-290.000.000.0011.958N/AN/A
2016-11-2811.7511.9511.7511.951415910.482.17
2016-11-2511.7411.7511.7411.7520010.312.13
2016-11-240.000.000.0011.750N/AN/A
2016-11-2311.7511.7511.6511.75151510.312.13
2016-11-220.000.000.0011.650N/AN/A
2016-11-2111.6011.7511.6011.65380010.222.11
2016-11-180.000.000.0011.750N/AN/A
2016-11-1711.6011.7511.6011.75352310.312.13
2016-11-160.000.000.0011.500N/AN/A
2016-11-1511.5511.5511.5011.50244610.092.09
2016-11-1411.5511.5511.5011.50140010.092.09
2016-11-1111.5011.5211.4611.46253010.052.08
2016-11-1011.5011.5311.5011.52769210.112.09
2016-11-0911.4011.4511.3511.453364110.042.08
2016-11-080.000.000.0011.500N/AN/A
2016-11-070.000.000.0011.500N/AN/A
2016-11-040.000.000.0011.500N/AN/A
2016-11-030.000.000.0011.500N/AN/A
2016-11-0211.3511.5011.3511.5055010.092.09
2016-11-0111.3011.5011.3011.50140010.092.09
2016-10-3111.5511.5511.3511.45520210.042.08
2016-10-2811.8011.8011.5511.6089269.132.16
2016-10-2711.8511.8511.8511.853009.332.21
2016-10-260.000.000.0011.800N/AN/A
2016-10-2511.8011.8011.8011.801009.292.20
2016-10-2411.8511.8511.8011.8021909.292.20
2016-10-210.000.000.0011.9019N/AN/A
2016-10-2011.9511.9511.9011.9023109.372.22
2016-10-1911.9812.0011.9111.9868709.432.23
2016-10-180.000.000.0012.000N/AN/A
2016-10-170.000.000.0012.000N/AN/A
2016-10-140.000.000.0012.000N/AN/A
2016-10-130.000.000.0012.000N/AN/A
2016-10-120.000.000.0012.000N/AN/A
2016-10-110.000.000.0012.000N/AN/A
2016-10-100.000.000.0012.000N/AN/A
2016-10-070.000.000.0012.000N/AN/A
2016-10-060.000.000.0012.000N/AN/A
2016-10-0511.9512.0011.9512.0010009.452.24
2016-10-040.000.000.0011.940N/AN/A
2016-10-030.000.000.0011.940N/AN/A
2016-09-300.000.000.0011.940N/AN/A
2016-09-290.000.000.0011.940N/AN/A
2016-09-2811.9511.9511.9411.947309.402.23
2016-09-2711.9511.9511.9411.9423009.402.23
2016-09-2611.9712.0011.9712.0015009.452.24
2016-09-230.000.000.0012.000N/AN/A
2016-09-2211.9812.0511.9812.0056509.452.24
2016-09-210.000.000.0012.050N/AN/A
2016-09-2012.0512.0512.0512.058609.492.25
2016-09-1912.0012.0512.0012.05128909.492.25
2016-09-160.000.000.0012.000N/AN/A
2016-09-1512.0012.0012.0012.0024649.452.24
2016-09-1412.0012.0012.0012.0030809.452.24
2016-09-130.000.000.0012.000N/AN/A
2016-09-1212.0512.0512.0012.0028809.452.24
2016-09-0912.1012.1412.1012.1454309.562.26
2016-09-0812.1112.1412.1012.1419009.562.26
2016-09-0711.7512.7511.7512.15207109.572.27
2016-09-060.000.000.0011.560N/AN/A
2016-09-050.000.000.0011.560N/AN/A
2016-09-0211.5511.6511.5511.5627149.102.16
2016-09-010.000.000.0011.650N/AN/A
2016-08-310.000.000.0011.650N/AN/A
2016-08-3011.6011.7011.6011.6521009.172.17
2016-08-2911.6011.6011.6011.6012009.132.16
2016-08-2611.5511.6011.5511.603769.132.16
2016-08-250.000.000.0011.550N/AN/A
2016-08-2411.5511.5511.5511.551009.092.15
2016-08-2311.6011.6011.6011.6010009.132.16
2016-08-2211.6011.6011.6011.6013609.132.16
2016-08-1911.5011.6011.5011.607839.132.16
2016-08-180.000.000.0011.500N/AN/A
2016-08-1711.4711.5011.4011.5043009.062.15
2016-08-1611.4511.5011.4011.5039009.062.15
2016-08-1511.4511.5011.4011.50191469.062.15
2016-08-1211.4011.4511.4011.452219.022.14
2016-08-1111.3011.3011.3011.302978.902.11
2016-08-1011.2011.3011.1811.3029008.902.11
2016-08-0911.1011.2011.1011.20112108.822.09
2016-08-0811.1011.1511.0511.1523008.782.08
Get more Data

Commonwealth Business Stock Chart

View CWBB PE ratio, PS ratio stocks charts and compare with peers.
CWBB Chart
Note: Compare Commonwealth Business stock price history with the index and industry peers.

Commonwealth Business Historical Prices: Past 5 years

Max Stock Price 12.6 Dec 08,2016
Min Stock Price 2.25 Dec 27,2011
Avg Stock Price 8.44

Commonwealth Business Historical PE ratio: Past 5 years

Max PE Ratio 11.05 Dec 08,2016
Min PE Ratio 6.33 May 01,2013
Avg PE Ratio 8.26

Commonwealth Business Historical PS ratio: Past 5 years

Max PS Ratio 2.59 Jul 19,2013
Min PS Ratio 1.87 Feb 12,2016
Avg PS Ratio 2.19

CWBB Industry Peers

We provide Commonwealth Business historical quotes along with PE ratio and PS ratio for doing Commonwealth Business fundamental analysis. Commonwealth Business stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 12.4 and 14265 shares of CWBB were traded on 07 Dec, 2016. The average P/S ratio was 2.13 as can be seen by Commonwealth Business stock price history. .