Community West Stock Price History (NASDAQ:CWBC)

Add to My Stocks
$10 $0.1 (1.01%) CWBC stock closing price Mar 24, 2017 (Closing)

The 10 year data of Community West stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Community West P/E ratio, and PS ratio. The Community West stock price history chart shows that the stock price was at a low of 1.35 on 03 Feb, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-249.8010.009.5510.00374016.132.43
2017-03-239.959.959.909.90135815.972.41
2017-03-229.909.909.909.90164815.972.41
2017-03-2110.1510.159.959.951528616.052.42
2017-03-1710.1510.2010.1010.20563116.452.48
2017-03-1610.3210.3210.1010.13290316.332.46
2017-03-1510.4010.5010.4010.40198916.772.53
2017-03-1410.0810.1810.0810.18152016.422.47
2017-03-1310.3010.3010.0510.05171416.212.44
2017-03-1010.3010.3210.1010.25297616.532.49
2017-03-0910.2010.2510.2010.25185616.532.49
2017-03-0810.0010.5510.0010.5581417.022.56
2017-03-0710.5010.609.6510.001141016.132.43
2017-03-0610.5510.5510.4010.4070416.772.53
2017-03-0310.4010.5010.4010.5025916.942.55
2017-03-0210.5510.6010.4710.52276116.972.56
2017-03-0110.6510.6510.4010.40717516.772.53
2017-02-2810.3610.5010.3510.50280616.942.55
2017-02-2710.3510.4010.3510.40197016.772.53
2017-02-2410.3110.4010.3110.35603616.692.52
2017-02-2310.2810.3010.2810.30165016.612.50
2017-02-2210.2510.3010.2310.30102016.612.50
2017-02-2110.1310.1310.1310.13117316.332.46
2017-02-1610.1510.1510.1010.10155616.292.46
2017-02-1510.2510.2510.2510.2513016.532.49
2017-02-1410.2410.2610.2010.24470816.522.49
2017-02-1310.4310.4510.2010.25343316.532.49
2017-02-1010.3510.4010.3510.40223116.772.53
2017-02-0910.2510.2510.1010.15119916.372.47
2017-02-0810.2510.4010.2510.35148116.692.52
2017-02-0710.4510.4510.2210.23226816.492.49
2017-02-0610.4510.6310.4010.501860316.942.55
2017-02-0310.4510.5010.2610.45661516.862.54
2017-02-029.9010.509.8610.35708316.692.52
2017-02-019.959.959.659.801064715.812.38
2017-01-319.709.909.709.90641815.972.41
2017-01-309.709.769.559.75224215.732.37
2017-01-279.559.659.559.55845414.252.31
2017-01-269.659.759.559.553156314.252.31
2017-01-259.509.559.509.55152014.252.31
2017-01-249.459.559.459.55614414.252.31
2017-01-239.489.489.489.4812114.142.29
2017-01-209.559.559.209.201878313.732.23
2017-01-199.359.359.259.25468613.812.24
2017-01-189.309.309.129.15258913.662.21
2017-01-179.559.559.509.50400814.182.30
2017-01-160.000.000.009.550N/AN/A
2017-01-139.519.559.519.55441314.252.31
2017-01-129.559.559.509.55121514.252.31
2017-01-119.509.559.509.5552014.252.31
2017-01-109.559.559.509.5095414.182.30
2017-01-099.259.559.239.50264414.182.30
2017-01-069.159.169.159.1665213.672.22
2017-01-059.359.359.259.2599213.802.24
2017-01-049.409.509.359.35840713.962.26
2017-01-039.409.509.409.50220514.182.30
2017-01-020.000.000.009.240N/AN/A
2016-12-309.409.409.249.2476013.792.24
2016-12-299.409.439.239.23115013.772.23
2016-12-289.659.659.159.40440014.032.27
2016-12-279.159.159.159.1514013.662.21
2016-12-260.000.000.009.100N/AN/A
2016-12-239.059.109.059.1052213.582.20
2016-12-220.000.000.009.1547N/AN/A
2016-12-219.559.559.159.15321413.662.21
2016-12-209.309.659.309.45240114.102.29
2016-12-199.079.239.079.23218413.782.23
2016-12-169.159.209.159.15206113.662.21
2016-12-159.209.209.109.1046613.582.20
2016-12-149.159.259.009.25134413.812.24
2016-12-139.309.309.159.15233713.662.21
2016-12-129.409.409.159.25315813.812.24
2016-12-099.609.609.409.40148014.032.27
2016-12-089.459.459.309.40187214.032.27
2016-12-079.659.659.459.45159414.102.29
2016-12-069.459.659.459.55208214.252.31
2016-12-059.659.659.489.5065414.182.30
2016-12-029.469.659.469.59142014.312.32
2016-12-019.759.759.479.55380114.252.31
2016-11-309.849.959.709.75181214.552.36
2016-11-299.609.859.509.75538314.552.36
2016-11-289.159.509.069.50793914.182.30
2016-11-259.159.158.869.1085113.582.20
2016-11-240.000.000.009.120N/AN/A
2016-11-239.269.408.709.12337413.612.21
2016-11-229.459.458.558.60600012.842.08
2016-11-219.439.459.159.30785713.882.25
2016-11-188.498.958.498.95286313.362.17
2016-11-178.408.508.408.503942012.692.06
Get more Data

Community West Stock Chart

View CWBC PE ratio, PS ratio stocks charts and compare with peers.
CWBC Chart
Note: Compare Community West stock price history with the index and industry peers.

Community West Historical Prices: Past 5 years

Max Stock Price 10.55 Mar 08,2017
Min Stock Price 2.1 May 08,2012
Avg Stock Price 6.14

Community West Historical PE ratio: Past 5 years

Max PE Ratio 33.33 Jul 11,2016
Min PE Ratio 6.24 Jul 16,2014
Avg PE Ratio 14.03

Community West Historical PS ratio: Past 5 years

Max PS Ratio 2.56 Mar 02,2017
Min PS Ratio 0.33 May 08,2012
Avg PS Ratio 1.55

CWBC Industry Peers

Company Price Change (%)
Plumas Bancorp (PLBC)17.750.27 (1.54%)
Santa Cruz County Bank (SCZC)400 (0%)
Heritage Oaks Bancorp (HEOP)12.60.08 (0.64%)
Svb Financial (SIVB)177.940.24 (0.13%)
East West Bancorp (EWBC)50.480.02 (0.04%)
1st Century Bancshares (FCTY)11.220 (0%)
Trico Bancshares (TCBK)33.820.06 (0.18%)

Community West historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Community West stock analysis. The price movement is easily depicted in the Community West stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. CWBC saw an opening price of 9.8, and a closing price of 10 on 24 Mar, 2017. Community West historical P/S ratio was at a high of 2.56 on 08 Mar, 2017 and a low of 0.2 on 10 Jul, 2009. .