Community West Stock Price History, CWBC Historical Prices

Add to My Stocks
$11.75 $0.05 (0.43%) CWBC stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Community West stock price history here. 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 Community West stock price history chart shows that the stock price was at a high of $12.2 on Jan 30, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 11.72 11.75 11.72 11.75 2,162 18.95 2.32
2018-06-20 11.6 11.8 11.6 11.75 6,834 18.95 2.32
2018-06-19 11.75 11.75 11.4 11.4 4,605 18.39 2.25
2018-06-18 11.75 11.75 11.75 11.75 4,783 18.95 2.32
2018-06-15 11.65 11.8 11.6 11.75 50,307 18.95 2.32
2018-06-14 11.75 11.75 11.71 11.71 2,108 18.88 2.31
2018-06-13 11.75 11.75 11.5 11.75 23,966 18.95 2.32
2018-06-12 11.75 11.75 11.65 11.65 28,562 18.79 2.3
2018-06-11 11.65 11.65 11.55 11.57 10,417 18.66 2.28
2018-06-08 11.7 11.7 11.5 11.5 32,629 18.55 2.27
2018-06-07 11.6 11.6 11.56 11.58 4,481 18.67 2.29
2018-06-06 11.55 11.55 11.5 11.5 2,265 18.55 2.27
2018-06-05 11.5 11.55 11.5 11.55 52,086 18.63 2.28
2018-06-04 11.5 11.55 11.4 11.4 15,459 18.39 2.25
2018-06-01 11.46 11.55 11.41 11.5 40,586 18.55 2.27
2018-05-31 11.5 11.5 11.4 11.4 1,487 18.39 2.25
2018-05-30 11.5 11.5 11.4 11.4 1,497 18.39 2.25
2018-05-29 11.35 11.5 11.35 11.46 2,168 18.48 2.26
2018-05-25 11.43 11.5 11.43 11.5 692 18.55 2.27
2018-05-24 11.34 11.35 11.34 11.35 2,580 18.31 2.24
2018-05-23 0 0 0 11.41 21 - -
2018-05-22 11.5 11.5 11.4 11.41 6,838 18.4 2.25
2018-05-21 11.45 11.45 11.45 11.45 116 18.47 2.26
2018-05-18 11.55 11.55 11.47 11.47 612 18.49 2.26
2018-05-17 11.67 11.72 11.55 11.65 8,411 18.79 2.3
2018-05-16 11.8 11.8 11.65 11.65 18,497 18.79 2.3
2018-05-15 11.7 11.7 11.55 11.68 1,663 18.84 2.31
2018-05-14 11.7 11.7 11.49 11.7 1,291 18.87 2.31
2018-05-11 11.75 11.75 11.64 11.7 10,721 18.87 2.31
2018-05-10 11.7 11.7 11.65 11.65 6,801 18.79 2.3
2018-05-09 11.75 11.75 11.45 11.7 1,798 18.87 2.31
2018-05-08 11.85 11.85 11.8 11.85 3,827 19.11 2.34
2018-05-07 0 0 0 11.81 51 - -
2018-05-04 11.7 11.85 11.6 11.81 3,872 19.04 2.33
2018-05-03 11.78 11.85 11.75 11.8 2,509 19.03 2.33
2018-05-02 11.75 11.75 11.65 11.75 18,920 18.95 2.32
2018-05-01 11.42 11.77 11.4 11.75 18,041 18.95 2.32
2018-04-30 11.45 11.45 11.38 11.38 2,588 18.36 2.25
2018-04-27 11.3 11.45 11.3 11.35 18,791 19.91 2.53
2018-04-26 11.1 11.3 11.05 11.05 2,982 19.39 2.46
2018-04-25 11.2 11.4 11.19 11.23 6,514 19.69 2.5
2018-04-24 11.3 11.3 11.3 11.3 5,820 19.83 2.52
2018-04-23 11.2 11.2 11.2 11.2 1,161 19.65 2.49
2018-04-20 0 0 0 11.25 74 - -
2018-04-19 11.25 11.25 11.25 11.25 379 19.74 2.51
2018-04-18 11.35 11.35 11.05 11.05 1,138 19.39 2.46
2018-04-17 11.35 11.35 11.35 11.35 703 19.91 2.53
2018-04-16 11.25 11.25 11.25 11.25 1,576 19.74 2.51
2018-04-13 11.15 11.15 11.05 11.15 1,045 19.57 2.48
2018-04-12 0 0 0 11.29 181 - -
2018-04-11 0 0 0 11.29 91 - -
2018-04-10 0 0 0 11.29 0 - -
2018-04-09 11.2 11.29 11.2 11.29 1,501 19.8 2.51
2018-04-06 11.26 11.26 11.26 11.26 944 19.75 2.51
2018-04-05 11.4 11.4 11.29 11.29 1,452 19.8 2.51
2018-04-04 0 0 0 11.3 103 - -
2018-04-03 11.35 11.35 11.3 11.3 867 19.83 2.52
2018-04-02 11.35 11.35 11.3 11.35 590 19.91 2.53
2018-03-30 0 0 0 11.35 0 - -
2018-03-29 11.35 11.35 11.33 11.35 6,695 19.91 2.53
2018-03-28 11.35 11.35 11.32 11.35 9,704 19.91 2.53
2018-03-27 11.35 11.35 11.26 11.26 1,139 19.75 2.51
2018-03-26 11.4 11.4 11.35 11.4 13,800 20 2.54
2018-03-23 11.3 11.3 11.3 11.3 229 19.83 2.52
2018-03-22 11.25 11.25 11.23 11.25 2,990 19.74 2.51
2018-03-21 0 0 0 11.2 78 - -
2018-03-20 11.2 11.2 11.2 11.2 620 19.64 2.49
2018-03-19 0 0 0 11 23 - -
2018-03-16 11 11 11 11 920 19.3 2.45
2018-03-15 11.1 11.1 11.1 11.1 1,175 19.47 2.47
2018-03-14 11.35 11.35 11.21 11.21 863 19.66 2.49
2018-03-13 11.21 11.21 11.21 11.21 597 19.66 2.49
2018-03-12 11.2 11.27 11.2 11.27 485 19.77 2.51
2018-03-09 11.4 11.4 11.2 11.2 1,229 19.65 2.49
2018-03-08 11.4 11.4 11.38 11.38 1,246 19.97 2.53
2018-03-07 11.4 11.4 11.3 11.3 3,875 19.83 2.52
2018-03-06 11.3 11.3 11.15 11.15 1,146 19.56 2.48
2018-03-05 11.3 11.3 11.26 11.3 896 19.83 2.52
2018-03-02 11.25 11.3 11.25 11.25 3,273 19.74 2.51
2018-03-01 11.5 11.5 11.25 11.25 5,208 19.74 2.51
2018-02-28 11.18 11.65 11.18 11.5 9,141 20.18 2.56
2018-02-27 11.1 11.25 11.1 11.25 6,932 19.74 2.51
2018-02-26 11.15 11.15 11.15 11.15 554 19.55 2.48
2018-02-23 0 0 0 11.2 88 - -
2018-02-22 11.2 11.2 10.9 11.2 2,496 19.65 2.49
2018-02-21 0 0 0 10.9 2 - -
2018-02-20 11 11.05 10.9 10.9 2,224 19.12 2.43
2018-02-19 0 0 0 11.15 0 - -
2018-02-16 11.2 11.2 11.15 11.15 6,205 19.56 2.48
Get more Data

Community West Stock History 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 Stock Price History: Past 5 years

Max Stock Price12.2Jan 30,2018
Min Stock Price4.51Jun 26,2013
Avg Stock Price7.96

Community West Historical PE ratio: Past 5 years

Max PE Ratio33.33Jul 11,2016
Min PE Ratio6.24Jul 16,2014
Avg PE Ratio14.39

Community West Historical PS ratio: Past 5 years

Max PS Ratio2.72Jan 30,2018
Min PS Ratio0.81Jun 26,2013
Avg PS Ratio1.96

CWBC Industry Peers

Company Price Change (%)
Sunwest Bank (SWBC)510000 (0%)
Sound Financial Bancorp (SFBC)38.150.1 (0.26%)
1st Century Bancshares (FCTY)11.220 (0%)
Trico Bancshares (TCBK)39.770.48 (1.22%)
American River (AMRB)15.770.06 (0.38%)
Pacific Premier Bancorp (PPBI)40.32.05 (4.84%)
Cathay General Bancorp (CATY)42.190.49 (1.15%)

Community West share price history helps an investor analyze a firm's historical performance when viewed along with 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. An abnormally high daily 2,162 typically implies breaking news or earnings release. The closing price was $11.75 and 2,162 shares of CWBC were traded on Jun 22, 2018. The average P/S ratio was 1.96 as can be seen from Community West stock history.