Commerce West Bank Stock Price History, CWBK Historical Prices

Add to My Stocks
$25.95 $0.3 (1.17%) CWBK stock closing price Jun 22, 2018 (Closing)

The 10 year data of Commerce West Bank stock price history can be viewed and downloaded 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. The Commerce West Bank stock price history chart shows that the stock price was at a high of $25.95 on Jun 22, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 25.65 25.95 25.65 25.95 666 20.6 4.42
2018-06-20 25.6 25.6 25.6 25.6 449 20.32 4.36
2018-06-19 25.3 25.5 25.3 25.5 566 20.24 4.34
2018-06-13 25 25.25 25 25.25 21,162 20.04 4.3
2018-06-11 25.26 25.26 25.25 25.25 800 20.04 4.3
2018-06-08 25.26 25.26 25.26 25.26 150 20.05 4.3
2018-06-06 25.25 25.25 25.25 25.25 1,395 20.04 4.3
2018-06-04 0 0 0 25.21 95 - -
2018-06-01 0 0 0 25.21 0 - -
2018-05-31 25.25 25.25 25.2 25.21 3,430 20.01 4.29
2018-05-30 25.25 25.25 25.25 25.25 1,000 20.04 4.3
2018-05-29 0 0 0 25.2 0 - -
2018-05-25 25.2 25.2 25.2 25.2 1,206 20 4.29
2018-05-24 0 0 0 25.25 0 - -
2018-05-23 25.5 25.5 25.25 25.25 800 20.04 4.3
2018-05-22 0 0 0 25.4 0 - -
2018-05-21 25.4 25.4 25.4 25.4 110 20.16 4.33
2018-05-18 25.5 25.5 25.43 25.43 9,500 20.18 4.33
2018-05-17 0 0 0 25.5 0 - -
2018-05-16 25.5 25.5 25.5 25.5 175 20.24 4.34
2018-05-15 25.3 25.4 25.3 25.4 590 20.16 4.33
2018-05-14 0 0 0 25.3 0 - -
2018-05-11 0 0 0 25.3 0 - -
2018-05-10 0 0 0 25.3 0 - -
2018-05-09 25.25 25.3 25.25 25.3 3,788 20.08 4.31
2018-05-08 0 0 0 25.25 0 - -
2018-05-07 25.3 25.3 25.25 25.25 300 20.04 4.3
2018-05-04 25.3 25.35 25.3 25.35 2,181 20.12 4.32
2018-05-03 25.25 25.25 25.25 25.25 100 20.04 4.3
2018-05-02 0 0 0 25.25 19 - -
2018-05-01 25.25 25.25 25.21 25.25 4,314 20.04 4.3
2018-04-30 25.15 25.15 25 25 13,011 19.84 4.26
2018-04-27 25.1 25.3 25.1 25.3 669 20.08 4.31
2018-04-26 0 0 0 25.1 188 - -
2018-04-25 0 0 0 25.1 0 - -
2018-04-24 0 0 0 25.1 0 - -
2018-04-23 25 25.1 25 25.1 26,430 20.41 4.06
2018-04-20 25.1 25.1 25.1 25.1 400 20.41 4.06
2018-04-19 0 0 0 25.05 0 - -
2018-04-18 25.05 25.05 25.05 25.05 1,970 20.37 4.05
2018-04-17 0 0 0 25.1 8 - -
2018-04-16 25.05 25.1 25 25.1 4,750 20.41 4.06
2018-04-13 0 0 0 25.05 1 - -
2018-04-12 25.05 25.05 25.05 25.05 610 20.37 4.05
2018-04-11 25.1 25.18 25.05 25.05 27,547 20.37 4.05
2018-04-10 25.05 25.05 25.05 25.05 363 20.37 4.05
2018-04-09 0 0 0 25 0 - -
2018-04-06 25 25 25 25 8,500 20.33 4.04
2018-04-05 25.05 25.1 25 25.1 350 20.41 4.06
2018-04-04 0 0 0 25.1 0 - -
2018-04-03 25.05 25.1 25.05 25.1 685 20.41 4.06
2018-04-02 25.01 25.01 25 25 1,184 20.33 4.04
2018-03-30 0 0 0 25.09 0 - -
2018-03-29 0 0 0 25.09 0 - -
2018-03-28 0 0 0 25.09 0 - -
2018-03-27 0 0 0 25.09 0 - -
2018-03-26 25.02 25.09 25.01 25.09 559 20.4 4.06
2018-03-23 25.08 25.08 25.08 25.08 120 20.39 4.06
2018-03-22 25.07 25.07 25.07 25.07 800 20.38 4.05
2018-03-21 0 0 0 25.02 0 - -
2018-03-20 25.02 25.02 25.02 25.02 651 20.34 4.05
2018-03-19 25.09 25.09 25.09 25.09 200 20.4 4.06
2018-03-16 25.02 25.02 25.02 25.02 800 20.34 4.05
2018-03-15 25.02 25.02 25.02 25.02 107 20.34 4.05
2018-03-14 0 0 0 25.1 0 - -
2018-03-13 0 0 0 25.1 6,132 - -
2018-03-12 25.1 25.1 25.1 25.1 20,000 20.41 4.06
2018-03-09 0 0 0 25.1 0 - -
2018-03-08 0 0 0 25.1 0 - -
2018-03-07 0 0 0 25.1 0 - -
2018-03-06 0 0 0 25.1 0 - -
2018-03-05 25.01 25.1 25.01 25.1 940 20.41 4.06
2018-03-02 25.06 25.01 25.01 25.01 1,330 20.33 4.05
2018-03-01 25 25.05 25 25.05 9,366 20.37 4.05
2018-02-28 24.7 25.1 24.7 24.95 1,520 20.29 4.04
2018-02-27 24.6 24.65 24.6 24.65 450 20.04 3.99
2018-02-26 24.7 24.7 24.55 24.55 13,620 19.96 3.97
2018-02-23 24.8 24.8 24.8 24.8 100 20.16 4.01
2018-02-22 24.85 24.9 24.8 24.8 510 20.16 4.01
2018-02-21 24.7 24.7 24.7 24.7 800 20.08 4
2018-02-20 24.7 24.7 24.7 24.7 10 20.08 4
2018-02-19 0 0 0 24.75 0 - -
2018-02-16 0 0 0 24.75 0 - -
2018-02-15 24.75 24.75 24.75 24.75 200 20.12 4
2018-02-14 0 0 0 24.7 0 - -
2018-02-13 0 0 0 24.7 0 - -
2018-02-12 24.7 24.7 24.7 24.7 200 20.08 4
2018-02-09 0 0 0 24.65 0 - -
2018-02-08 24.65 24.65 24.65 24.65 325 20.04 3.99
Get more Data

Commerce West Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price25.95Jun 22,2018
Min Stock Price11.75Jul 15,2013
Avg Stock Price16.51

Commerce West Bank Historical PE ratio: Past 5 years

Max PE Ratio20.6Jun 22,2018
Min PE Ratio9.76Aug 09,2013
Avg PE Ratio14.79

Commerce West Bank Historical PS ratio: Past 5 years

Max PS Ratio4.42Jun 22,2018
Min PS Ratio2.77Aug 09,2013
Avg PS Ratio3.33

CWBK Industry Peers

Company Price Change (%)
Sound Financial Bancorp (SFBC)38.150.1 (0.26%)
Community West (CWBC)11.750.05 (0.43%)
Security California Bancorp (SCAF)19.50 (0%)
Summit State Bank (SSBI)15.460.17 (1.09%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
Malaga Financial (MLGF)31.250 (0%)
Pacwest Bancorp (PACW)52.340.69 (1.3%)

We provide Commerce West Bank share price history along with PE ratio and PS ratio for doing Commerce West Bank fundamental analysis. Commerce West Bank stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. CWBK stock saw an opening price of $25.65, and a closing price of $25.95 on Jun 22, 2018. Looking at Commerce West Bank stock history data, the P/S ratio was at a low of 2.77 on Aug 09, 2013.