Commonwealth Business Stock Price History (OTCMKTS:CWBB)

Add to My Stocks
$16.9 $0.1 (0.6%) CWBB stock closing price Jul 25, 2017 (Closing)

View and download Commonwealth Business stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Commonwealth Business P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2516.7516.9016.7516.90180012.612.82
2017-07-2416.6016.8016.6016.80110013.132.94
2017-07-2116.6016.6016.6016.6010012.972.91
2017-07-2016.5016.6016.5016.6050012.972.91
2017-07-1916.3516.5016.3516.50185812.892.89
2017-07-1815.2016.1015.2016.101079212.582.82
2017-07-1715.1015.1015.1015.1030011.802.64
2017-07-1014.9515.1014.9515.1080011.802.64
2017-07-0614.9515.2014.9515.20160011.882.66
2017-07-0515.1015.1514.9515.15757211.842.65
2017-07-030.000.000.0015.100N/AN/A
2017-06-3015.0015.1015.0015.10103411.802.64
2017-06-2915.0015.0015.0015.00180011.722.63
2017-06-2815.1015.1015.1015.10100011.802.64
2017-06-2714.9015.0514.9015.0572111.762.63
2017-06-2614.9015.0514.9015.05440011.762.63
2017-06-2314.9015.0514.9015.0520011.762.63
2017-06-2215.1015.1014.7515.052070011.762.63
2017-06-2115.1015.2515.1015.25600011.912.67
2017-06-2015.1015.2015.1015.20149511.882.66
2017-06-1914.9715.1014.9715.1038511.802.64
2017-06-1614.9714.9714.9714.9710011.702.62
2017-06-1514.9615.0014.9614.9870011.702.62
2017-06-140.000.000.0014.960N/AN/A
2017-06-1315.0015.0514.9614.96171711.692.62
2017-06-1215.0215.0215.0215.0250011.732.63
2017-06-0915.0515.1014.9615.013069511.732.63
2017-06-0815.1015.1015.1015.10420011.802.64
2017-06-0715.0515.2015.0515.051079511.762.63
2017-06-0615.1515.1815.0015.15682011.842.65
2017-06-0515.1515.1515.1515.1550011.842.65
2017-06-020.000.000.0015.150N/AN/A
2017-06-010.000.000.0015.150N/AN/A
2017-05-3115.1515.1515.1515.1560011.842.65
2017-05-300.000.000.0015.250N/AN/A
2017-05-290.000.000.0015.250N/AN/A
2017-05-260.000.000.0015.250N/AN/A
2017-05-2515.2515.2515.2515.25100011.912.67
2017-05-2415.0515.1015.0015.10246011.802.64
2017-05-230.000.000.0015.100N/AN/A
2017-05-2215.1015.1015.1015.1056011.802.64
2017-05-1915.1115.1115.1115.1120011.812.65
2017-05-180.000.000.0015.150N/AN/A
2017-05-1715.2515.2515.1515.1581011.842.65
2017-05-160.000.000.0015.250N/AN/A
2017-05-1515.2515.2515.2515.2550011.912.67
2017-05-120.000.000.0015.300N/AN/A
2017-05-110.000.000.0015.300N/AN/A
2017-05-100.000.000.0015.300N/AN/A
2017-05-0915.3015.3015.3015.3076011.952.68
2017-05-080.000.000.0015.300N/AN/A
2017-05-0515.2015.3015.2015.30146511.952.68
2017-05-040.000.000.0015.300N/AN/A
2017-05-0315.2615.3015.2215.30180511.952.68
2017-05-020.000.000.0015.300N/AN/A
2017-05-0115.3115.3115.2115.30150011.952.68
2017-04-2815.4015.4015.4015.4012512.032.70
2017-04-270.000.000.0015.400N/AN/A
2017-04-2615.3015.4015.3015.40108012.032.70
2017-04-250.000.000.0015.400N/AN/A
2017-04-2415.3515.4515.3515.40458012.032.70
2017-04-2115.3215.4015.3215.40100012.032.70
2017-04-2015.3215.3215.3215.3216511.972.68
2017-04-1915.3515.4015.3315.33101411.972.68
2017-04-1815.0015.4014.9515.351974811.992.69
2017-04-1715.0515.0515.0515.05107611.762.63
2017-04-140.000.000.0015.050N/AN/A
2017-04-1315.0515.0515.0515.0575011.762.63
2017-04-1215.0515.0515.0515.0544011.762.63
2017-04-110.000.000.0015.250N/AN/A
2017-04-1015.3015.3015.2515.25110011.912.67
2017-04-070.000.000.0015.450N/AN/A
2017-04-060.000.000.0015.450N/AN/A
2017-04-050.000.000.0015.450N/AN/A
2017-04-040.000.000.0015.450N/AN/A
2017-04-0315.4515.4515.4515.4516012.072.70
2017-03-3115.4515.4515.4515.4565012.072.70
2017-03-3015.1515.4515.1515.45210612.072.70
2017-03-290.000.000.0015.100N/AN/A
2017-03-2815.1015.1015.1015.1066011.802.64
2017-03-2715.1015.1015.1015.101451011.802.64
2017-03-2415.1515.1515.1515.1590011.842.65
2017-03-2315.1515.1515.1515.1510011.842.65
2017-03-2215.3015.3015.1515.15128011.842.65
2017-03-2115.3015.4515.3015.38294612.012.69
2017-03-2015.3615.4015.2515.25270011.922.67
2017-03-1715.4515.4515.3615.3660012.002.69
2017-03-160.000.000.0015.500N/AN/A
2017-03-1515.5515.5515.5015.50125012.112.71
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 16.9 Jul 25,2017
Min Stock Price 4.05 Jul 27,2012
Avg Stock Price 9.85

Commonwealth Business Historical PE ratio: Past 5 years

Max PE Ratio 12.97 Jul 20,2017
Min PE Ratio 6.33 May 01,2013
Avg PE Ratio 8.93

Commonwealth Business Historical PS ratio: Past 5 years

Max PS Ratio 2.91 Jul 20,2017
Min PS Ratio 1.87 Feb 12,2016
Avg PS Ratio 2.26

CWBB Industry Peers

Company Price Change (%)
American Business Bank (AMBZ)42.50 (0%)
Acnb (ACNB)28.90.45 (1.58%)
Hanmi Financial (HAFC)29.350.55 (1.91%)
American Bank (AMBK)10.60 (0%)
Tri-valley Bank (TRVB)0.60.05 (7.69%)
Northern States Financial (NSFC)0.780 (0%)
Solera National Bancorp (SLRK)7.750 (0%)

Commonwealth Business historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Commonwealth Business stock analysis. The price and volume changes on a daily basis is provided in the Commonwealth Business stock price history. An abnormally high daily volume typically implies breaking news or earnings release. CWBB saw a high of 16.9, and a low of 16.75 on last trading day. Looking at Commonwealth Business stock market history data, the P/S ratio was at a low of 0.85 on 02 Dec, 2010. .