Commerce West Bank Stock Price History (OTCBB:CWBK)

Add to My Stocks
$18.65 $0.65 (3.61%) CWBK stock closing price Jan 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Commerce West Bank stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Commerce West Bank price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1317.9717.9717.9017.9031216.573.38
2017-01-120.000.000.0017.900N/AN/A
2017-01-1117.9017.9017.9017.9031716.573.38
2017-01-100.000.000.0018.05156N/AN/A
2017-01-0918.0518.0518.0018.051398816.713.41
2017-01-0617.7318.1017.7318.1076016.763.42
2017-01-0517.2418.0017.2417.741010216.423.35
2017-01-040.000.000.0017.250N/AN/A
2017-01-0317.2517.2517.0817.251479415.973.26
2016-12-300.000.000.0017.600N/AN/A
2016-12-2917.2017.6017.0017.60741716.303.32
2016-12-2817.0517.6017.0017.60779616.303.32
2016-12-2717.2017.2517.1517.20390015.933.25
2016-12-230.000.000.0017.050N/AN/A
2016-12-2217.0017.0516.9517.05450415.793.22
2016-12-2116.7017.2916.7017.051328515.793.22
2016-12-2016.7016.7016.7016.7010015.463.15
2016-12-1916.8016.8016.8016.80110015.563.17
2016-12-1616.6516.9016.6516.70252515.463.15
2016-12-150.000.000.0016.650N/AN/A
2016-12-1416.5016.6516.5016.65773315.423.14
2016-12-1316.5016.5016.5016.5024215.283.11
2016-12-1216.4316.4516.4316.4590015.233.10
2016-12-090.000.000.0016.400N/AN/A
2016-12-0816.1016.4016.1016.40938915.193.09
2016-12-0716.0516.1016.0516.10761314.913.04
2016-12-0616.0016.1016.0016.10440014.913.04
2016-12-0516.0016.0015.9516.0072714.823.02
2016-12-020.000.000.0016.050N/AN/A
2016-12-010.000.000.0016.050N/AN/A
2016-11-3016.0016.0516.0016.05292514.863.03
2016-11-2915.8015.9015.8015.90735014.723.00
2016-11-280.000.000.0015.800N/AN/A
2016-11-250.000.000.0015.800N/AN/A
2016-11-240.000.000.0015.800N/AN/A
2016-11-2315.7615.8015.6515.802012614.632.98
2016-11-2215.8015.8515.8015.83230014.652.99
2016-11-2115.7615.8015.7515.757017614.582.97
2016-11-1815.8515.8515.7615.76613014.592.97
2016-11-1715.9015.9015.9015.9030014.723.00
2016-11-160.000.000.0015.900N/AN/A
2016-11-1515.9015.9015.9015.90300014.723.00
2016-11-140.000.000.0015.900N/AN/A
2016-11-1115.8015.9015.8015.90200014.723.00
2016-11-1015.7915.7915.7515.75854114.582.97
2016-11-0915.7215.7815.7215.78180014.612.98
2016-11-080.000.000.0015.722N/AN/A
2016-11-0715.7215.7215.7215.7250014.562.97
2016-11-0415.7215.7215.7215.7216014.562.97
2016-11-0315.7215.7215.7215.721506014.562.97
2016-11-020.000.000.0015.720N/AN/A
2016-11-010.000.000.0015.720N/AN/A
2016-10-3115.7215.7215.7215.72500014.562.97
2016-10-2815.6715.7315.6715.725050014.562.97
2016-10-2715.8515.8515.7515.7980014.622.98
2016-10-2615.8515.8515.8515.851694014.682.99
2016-10-2515.8015.8015.7515.80366014.632.98
2016-10-2415.7515.8015.7415.751712914.863.01
2016-10-2115.8015.8015.7515.75750014.863.01
2016-10-200.000.000.0015.800N/AN/A
2016-10-190.000.000.0015.800N/AN/A
2016-10-1815.8015.8015.8015.80495014.913.02
2016-10-1715.8015.8015.8015.8067914.913.02
2016-10-1415.8015.8015.8015.80100014.913.02
2016-10-130.000.000.0015.820N/AN/A
2016-10-120.000.000.0015.8221N/AN/A
2016-10-1115.8215.8215.8215.82260014.933.02
2016-10-1015.8515.8515.8515.8540014.953.03
2016-10-0715.8015.9015.8015.85784214.953.03
2016-10-0615.8015.8015.8015.80250014.913.02
2016-10-0515.8015.8015.8015.8047514.913.02
2016-10-040.000.000.0015.800N/AN/A
2016-10-0315.8015.8015.8015.8050014.913.02
2016-09-3015.8015.8015.8015.8070014.913.02
2016-09-2915.7715.7715.7715.7720014.883.01
2016-09-2815.8015.8015.8015.8010014.913.02
2016-09-2715.8015.8015.8015.80232014.913.02
2016-09-2615.8115.8515.8015.85230014.953.03
2016-09-2315.8515.8515.8515.8510014.953.03
2016-09-220.000.000.0015.900N/AN/A
2016-09-2115.8015.9015.8015.903182015.003.03
2016-09-2015.8015.8015.7615.801718014.913.02
2016-09-1915.7915.7915.7515.79295714.903.01
2016-09-1615.7015.7815.7015.75490014.863.01
2016-09-150.000.000.0015.700N/AN/A
2016-09-140.000.000.0015.700N/AN/A
2016-09-1315.7015.7015.7015.70540014.813.00
2016-09-1215.7015.7915.7015.75143514.863.01
2016-09-0915.7515.7515.7515.75319914.863.01
Get more Data

Commerce West Bank Stock Chart

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

Commerce West Bank Historical Prices: Past 5 years

Max Stock Price 18.1 Jan 06,2017
Min Stock Price 5.32 Jan 24,2012
Avg Stock Price 12.78

Commerce West Bank Historical PE ratio: Past 5 years

Max PE Ratio 33.65 Apr 18,2012
Min PE Ratio 9.76 Aug 09,2013
Avg PE Ratio 14.53

Commerce West Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.59 Jun 27,2014
Min PS Ratio 1.63 Jan 24,2012
Avg PS Ratio 2.96

CWBK Industry Peers

Company Price Change (%)
Focus Business Bank (FCSB)19.80.3 (1.54%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
Americas United Bank (AUNB)9.20 (0%)
Security California Bancorp (SCAF)19.50 (0%)
Malaga Financial (MLGF)26.10.79 (3.12%)
Malaga Financial (MLGF)26.10.79 (3.12%)
Pacwest Bancorp (PACW)53.470.43 (0.81%)

Commerce West Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Commerce West Bank stock analysis. The price and volume changes on a daily basis is provided in the Commerce West Bank stock price history. An abnormally high daily volume typically implies breaking news or earnings release. CWBK saw a high of 18.65, and a low of 18.1 on last trading day. The average P/S ratio was 2.79 as can be seen by Commerce West Bank stock price history. .