Community West Stock Price History (NASDAQ:CWBC)

Add to My Stocks
$9.4 $0 (0%) CWBC stock closing price Dec 09, 2016 (Closing)

Community West stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Community West price to earnings ratio data. The stock price was at a 5 year high of 16 on 19 Jan, 2007 as seen from Community West stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-168.458.508.408.40500012.532.03
2016-11-158.408.508.408.44855712.602.04
2016-11-148.308.408.308.40206512.542.03
2016-11-118.458.458.458.45103412.602.04
2016-11-108.258.258.258.2520112.311.99
2016-11-090.000.000.008.1441N/AN/A
2016-11-088.188.188.168.1896612.211.98
2016-11-078.398.398.058.30770812.392.01
2016-11-048.358.458.208.456891812.602.04
2016-11-038.208.308.208.30326912.392.01
2016-11-028.208.208.208.2044012.241.98
2016-11-018.108.158.108.1530312.161.97
2016-10-318.208.208.108.15773512.161.97
2016-10-288.048.048.008.00218712.121.97
2016-10-277.957.957.957.9520012.051.96
2016-10-260.000.000.007.900N/AN/A
2016-10-257.907.907.907.9015111.971.95
2016-10-248.158.157.857.85176611.891.93
2016-10-218.008.007.987.9870012.091.97
2016-10-200.000.000.008.25120N/AN/A
2016-10-198.258.258.258.2550012.502.03
2016-10-188.258.268.258.25210212.502.03
2016-10-178.258.258.258.25103312.502.03
2016-10-148.258.258.258.2531212.502.03
2016-10-138.308.308.258.2533312.502.03
2016-10-128.258.258.258.2510012.502.03
2016-10-118.328.358.288.35207812.652.06
2016-10-108.308.308.258.2550712.502.03
2016-10-078.338.338.338.3316412.622.05
2016-10-068.318.318.308.30310312.582.05
2016-10-058.318.318.318.3195812.592.05
2016-10-048.238.288.208.25184412.502.03
2016-10-030.000.000.008.294N/AN/A
2016-09-300.000.000.008.299N/AN/A
2016-09-298.208.298.208.29882212.562.04
2016-09-280.000.000.008.2788N/AN/A
2016-09-278.278.278.278.27108412.532.04
2016-09-268.258.258.258.2523512.502.03
2016-09-230.000.000.008.235N/AN/A
2016-09-228.288.298.238.23252812.472.03
2016-09-218.238.418.238.28174912.552.04
2016-09-208.288.328.278.2784512.532.04
2016-09-198.278.378.268.26161512.522.04
2016-09-168.238.328.238.32265412.612.05
2016-09-158.258.258.258.2593512.502.03
2016-09-148.278.278.278.2727812.532.04
2016-09-138.278.278.278.2728912.532.04
2016-09-128.278.378.258.25156512.502.03
2016-09-098.478.478.278.3045012.582.05
2016-09-088.458.458.278.30135012.582.05
2016-09-078.278.488.278.4098812.732.07
2016-09-068.238.478.238.2972412.562.04
2016-09-050.000.000.008.250N/AN/A
2016-09-028.298.308.258.25281612.502.03
2016-09-018.238.348.238.2399312.472.03
2016-08-318.318.318.238.24274812.492.03
2016-08-308.298.298.228.23313412.472.03
2016-08-298.368.398.368.39150012.712.07
2016-08-260.000.000.008.2295N/AN/A
2016-08-250.000.000.008.2272N/AN/A
2016-08-248.008.628.008.224689512.462.03
2016-08-237.787.967.757.915725511.991.95
2016-08-220.000.000.007.880N/AN/A
2016-08-197.887.887.887.8832511.941.94
2016-08-187.987.987.857.85134811.891.93
2016-08-170.000.000.007.985N/AN/A
2016-08-167.987.987.987.98104912.091.97
2016-08-157.997.997.997.9990012.111.97
2016-08-127.907.907.907.90233111.971.95
2016-08-117.767.907.767.90312911.971.95
2016-08-100.000.000.007.6923N/AN/A
2016-08-090.000.000.007.722N/AN/A
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 9.75 Nov 29,2016
Min Stock Price 1.35 Feb 02,2012
Avg Stock Price 5.68

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 13.93

Community West Historical PS ratio: Past 5 years

Max PS Ratio 2.36 Nov 29,2016
Min PS Ratio 0.2 Feb 02,2012
Avg PS Ratio 1.42

CWBC Industry Peers

Company Price Change (%)
American River (AMRB)14.670.01 (0.07%)
Plumas Bancorp (PLBC)16.10.05 (0.31%)
Heritage Oaks Bancorp (HEOP)11.260.31 (2.83%)
Svb Financial (SIVB)170.80.34 (0.2%)
East West Bancorp (EWBC)50.650.07 (0.14%)
1st Century Bancshares (FCTY)11.220 (0%)
Trico Bancshares (TCBK)34.160.59 (1.76%)

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. Community West stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   CWBC saw a high of 9.6, and a low of 9.4 on last trading day. Looking at Community West stock market history data, the P/S ratio was at a low of 0.2 on 10 Jul, 2009. .