Community West Stock Price History, CWBC Historical Prices

Add to My Stocks
$11.2 $0.3 (2.75%) CWBC stock closing price Feb 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
2018-02-22 11.2 11.2 10.9 11.2 2,496 19.65 2.49
2018-02-20 11 11.05 10.9 10.9 2,224 19.12 2.43
2018-02-16 11.2 11.2 11.15 11.15 6,205 19.56 2.48
2018-02-15 10.7 11 10.7 11 1,828 19.3 2.45
2018-02-14 10.65 10.7 10.5 10.7 7,650 18.76 2.38
2018-02-13 10.95 10.95 10.6 10.6 2,030 18.6 2.36
2018-02-12 10.7 11.1 10.7 10.95 1,945 19.21 2.44
2018-02-09 11.3 11.32 11.13 11.13 3,523 19.53 2.48
2018-02-08 11.35 11.55 11.35 11.55 1,148 20.26 2.57
2018-02-07 11.56 11.56 11.5 11.5 2,284 20.18 2.56
2018-02-06 11.7 11.74 11.6 11.63 4,350 20.4 2.59
2018-02-05 11.69 11.69 11.56 11.65 2,730 20.43 2.59
2018-02-02 11.9 11.9 11.9 11.9 2,014 20.88 2.65
2018-02-01 12.06 12.15 12 12 4,044 21.04 2.67
2018-01-31 12.4 12.4 11.51 12.05 8,634 21.13 2.68
2018-01-30 12.97 12.97 11.44 12.2 3,603 21.4 2.72
2018-01-29 11.45 11.45 11.4 11.45 8,274 20.09 2.55
2018-01-26 11.69 11.7 11.41 11.45 17,187 16.84 2.42
2018-01-25 11.14 11.3 11.14 11.3 4,213 16.62 2.39
2018-01-24 11.26 11.26 11.05 11.15 9,924 16.4 2.36
2018-01-22 10.8 11 10.8 11 9,369 16.18 2.33
2018-01-19 10.7 10.8 10.7 10.8 3,617 15.88 2.29
2018-01-18 10.8 10.83 10.65 10.83 4,175 15.92 2.29
2018-01-17 10.85 10.9 10.76 10.85 5,795 15.96 2.3
2018-01-16 10.75 10.9 10.75 10.9 26,090 16.03 2.31
2018-01-12 10.75 10.9 10.75 10.9 6,144 16.02 2.31
2018-01-11 10.75 10.8 10.75 10.8 1,743 15.88 2.29
2018-01-10 10.55 10.7 10.55 10.7 11,998 15.73 2.26
2018-01-08 10.5 10.55 10.5 10.55 255 15.52 2.23
2018-01-05 10.45 10.48 10.45 10.48 1,977 15.41 2.22
2018-01-04 10.65 10.65 10.45 10.45 16,704 15.37 2.21
2018-01-03 10.65 10.65 10.5 10.56 2,050 15.53 2.24
2018-01-02 10.65 10.75 10.65 10.65 4,702 15.66 2.26
2017-12-29 10.65 10.65 10.65 10.65 663 15.66 2.26
2017-12-28 10.55 10.55 10.55 10.55 370 15.52 2.23
2017-12-27 10.5 10.5 10.5 10.5 376 15.44 2.22
2017-12-26 10.7 10.7 10.5 10.59 1,647 15.58 2.24
2017-12-22 10.7 10.85 10.35 10.85 4,772 15.96 2.3
2017-12-21 10.35 10.89 10.35 10.85 6,519 15.96 2.3
2017-12-20 10.95 11 10.95 10.99 6,049 16.16 2.33
2017-12-19 10.95 10.95 10.75 10.95 10,587 16.1 2.32
2017-12-18 10.85 10.85 10.75 10.85 3,159 15.96 2.3
2017-12-15 10.75 10.75 10.62 10.7 2,838 15.74 2.27
2017-12-13 10.46 10.65 10.46 10.65 36,023 15.66 2.26
2017-12-12 10.67 10.7 10.64 10.64 676 15.65 2.25
2017-12-11 10.63 10.63 10.63 10.63 368 15.63 2.25
2017-12-08 10.55 10.68 10.55 10.58 1,530 15.56 2.24
2017-12-07 10.65 10.65 10.25 10.55 3,395 15.52 2.23
2017-12-06 10.65 10.75 10.6 10.65 2,309 15.66 2.26
2017-12-05 10.59 10.65 10.57 10.65 2,297 15.66 2.26
2017-12-04 10.5 10.6 10.5 10.59 3,224 15.57 2.24
2017-12-01 10.45 10.5 10.35 10.5 5,258 15.44 2.22
2017-11-30 10.35 10.4 10.35 10.4 4,645 15.29 2.2
2017-11-29 10.35 10.45 10.35 10.45 3,545 15.37 2.21
2017-11-28 10.3 10.4 10.25 10.4 17,108 15.29 2.2
2017-11-27 10.5 10.5 10.3 10.3 1,394 15.15 2.18
2017-11-24 10.5 10.5 10.4 10.5 1,161 15.44 2.22
2017-11-23 0 0 0 10.45 0 - -
2017-11-22 0 0 0 10.45 2 - -
2017-11-21 10.5 10.5 10.45 10.45 1,199 15.37 2.21
2017-11-20 0 0 0 10.5 67 - -
2017-11-17 10.5 10.5 10.5 10.5 124 15.44 2.22
2017-11-16 0 0 0 10.41 2 - -
2017-11-15 10.5 10.5 10.4 10.41 9,422 15.31 2.2
2017-11-14 10.25 10.5 10.25 10.5 5,793 15.44 2.22
2017-11-13 10.45 10.5 10.45 10.5 2,726 15.44 2.22
2017-11-10 10.3 10.3 10.3 10.3 409 15.15 2.18
2017-11-09 10.3 10.4 10.3 10.4 228 15.29 2.2
2017-11-08 10.55 10.57 10.4 10.45 4,358 15.37 2.21
2017-11-07 10.4 10.55 10.4 10.55 5,544 15.52 2.23
2017-11-06 10.4 10.4 10.4 10.4 452 15.29 2.2
2017-11-03 10.41 10.47 10.41 10.47 451 15.4 2.22
2017-11-02 10.43 10.45 10.4 10.4 645 15.29 2.2
2017-11-01 10.35 10.44 10.35 10.4 1,166 15.29 2.2
2017-10-31 10.45 10.45 10.45 10.45 1,300 15.37 2.21
2017-10-30 10.35 10.35 10.35 10.35 4,190 15.22 2.19
2017-10-27 10.3 10.4 10.3 10.4 5,603 15.29 2.28
2017-10-26 10.4 10.4 10.4 10.4 151 15.29 2.28
2017-10-25 10.4 10.4 10.4 10.4 392 15.29 2.28
2017-10-24 10.4 10.45 10.4 10.4 1,005 15.29 2.28
2017-10-23 10.55 10.55 10.4 10.4 1,916 15.29 2.28
2017-10-20 10.4 10.65 10.4 10.5 6,774 15.44 2.31
2017-10-19 10.45 10.45 10.45 10.45 157 15.37 2.29
2017-10-18 10.45 10.45 10.4 10.45 922 15.37 2.29
2017-10-17 10.4 10.4 10.4 10.4 173 15.29 2.28
2017-10-16 10.4 10.4 10.4 10.4 688 15.29 2.28
2017-10-13 10.41 10.41 10.4 10.4 4,497 15.29 2.28
2017-10-12 10.37 10.45 10.37 10.4 1,832 15.29 2.28
2017-10-11 10.4 10.4 10.4 10.4 788 15.29 2.28
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 Price7.52

Community West Historical PE ratio: Past 5 years

Max PE Ratio33.33Jul 11,2016
Min PE Ratio6.24Jul 16,2014
Avg PE Ratio14.35

Community West Historical PS ratio: Past 5 years

Max PS Ratio2.72Jan 30,2018
Min PS Ratio0.81Jun 04,2013
Avg PS Ratio1.86

CWBC Industry Peers

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 2,496 typically implies breaking news or earnings release. The closing price was $11.2 and 2,496 shares of CWBC were traded on Feb 22, 2018. The average P/S ratio was 1.86 as can be seen from Community West stock history.