Commerce West Bank Stock Price History, CWBK Historical Prices

Add to My Stocks
$22.25 $0.05 (0.23%) CWBK stock closing price Sep 22, 2017 (Closing)

Commerce West Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Commerce West Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Commerce West Bank stock price history chart shows that the stock price was at a low of 5 on 15 Nov, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2222.2522.2522.2522.25392017.943.77
2017-09-1822.2022.2022.2022.2010017.903.76
2017-09-1422.2322.2322.2322.2320017.933.77
2017-09-1322.3022.3522.3022.30788017.983.78
2017-09-1122.2522.2522.2522.25250017.943.77
2017-09-0822.2322.2322.2322.2350017.933.77
2017-09-0622.5022.5022.5022.5019518.153.81
2017-09-0122.5022.5022.5022.50120418.153.81
2017-08-3022.1522.1522.1522.15100017.863.75
2017-08-2822.1522.1522.1522.15240017.863.75
2017-08-2422.1022.1022.1022.1046217.823.74
2017-08-2322.7022.7022.7022.70100018.313.85
2017-08-2222.7522.7522.7522.7520018.353.86
2017-08-2122.8023.0022.7523.00415018.553.90
2017-08-1822.8022.8022.8022.8050018.393.86
2017-08-1422.3022.5522.3022.402258018.073.80
2017-08-1122.1522.2522.1522.25170017.943.77
2017-08-1022.2022.5022.1022.10841017.823.75
2017-08-0822.3022.3022.2022.2760017.963.77
2017-08-0722.3022.3022.3022.30200017.983.78
2017-08-0322.6522.6522.6522.6558618.273.84
2017-08-0222.7522.7522.6522.75240018.353.86
2017-07-3122.6522.6522.6522.6565017.703.91
2017-07-2822.1022.6522.1022.65200017.703.91
2017-07-2722.6322.6322.6322.6310017.683.91
2017-07-2622.3322.5322.3322.5347817.603.89
2017-07-2522.0822.3322.0822.3388317.453.86
2017-07-2022.0822.0822.0822.08510017.253.81
2017-07-1922.0822.0822.0822.0831017.253.81
2017-07-1821.8522.0021.8522.00889517.193.80
2017-07-1421.6521.8121.6521.81109117.043.77
2017-07-1321.3021.3021.3021.3045316.643.68
2017-07-1221.5021.6321.5021.63123816.903.74
2017-07-1121.3521.4521.3521.451198216.763.70
2017-07-1021.4021.4021.4021.401120016.723.70
2017-07-0620.8521.3520.8521.353986716.683.69
2017-07-0520.5020.7520.5020.75132016.213.58
2017-07-0320.6020.6020.6020.6078016.093.56
2017-06-3020.7520.7520.3020.30300015.863.51
2017-06-2920.8520.9020.8520.901700016.333.61
2017-06-2820.7520.7520.7520.7544316.213.58
2017-06-2720.5020.7020.5020.701467416.173.57
2017-06-2620.5020.6020.4920.50777516.023.54
2017-06-2320.6020.6020.6020.602000016.093.56
2017-06-220.000.000.0020.800N/AN/A
2017-06-210.000.000.0020.800N/AN/A
2017-06-2021.0021.0020.8020.8030016.253.59
2017-06-1921.0021.0021.0021.0035016.413.63
2017-06-1620.9020.9020.9020.9010016.333.61
2017-06-1521.0021.0020.5520.9087516.333.61
2017-06-1421.0021.0021.0021.0028916.413.63
2017-06-130.000.000.0020.750N/AN/A
2017-06-1220.7520.7520.7520.7510016.213.58
2017-06-0921.0021.0020.7520.8574416.293.60
2017-06-0821.0021.0020.8021.00100016.413.63
2017-06-0721.0021.0021.0021.0015016.413.63
2017-06-0620.9020.9020.9020.9050016.333.61
2017-06-0521.0521.0521.0521.0520016.453.64
2017-06-0220.5021.0020.5021.00863516.413.63
2017-06-010.000.000.0020.650N/AN/A
2017-05-3120.5520.6520.5520.6580016.133.57
2017-05-300.000.000.0020.500N/AN/A
2017-05-290.000.000.0020.500N/AN/A
2017-05-260.000.000.0020.5065N/AN/A
2017-05-2520.2520.5020.2520.50148816.023.54
2017-05-2420.9020.9020.6520.704012416.173.57
2017-05-2320.4020.8020.1520.154440215.743.48
2017-05-2220.7020.7520.6020.60112416.093.56
2017-05-1920.5020.6020.5020.60296216.093.56
2017-05-1820.0520.0520.0520.0540015.663.46
2017-05-1720.2020.5020.1620.161322515.753.48
2017-05-1620.1020.2020.0020.201055015.783.49
2017-05-1519.7520.1019.7520.10130015.703.47
2017-05-1219.6019.9019.3019.30685615.083.33
2017-05-110.000.000.0019.150N/AN/A
2017-05-1019.1519.1519.1519.1576714.963.31
2017-05-0919.4519.5019.4519.5070015.233.37
2017-05-0819.1019.3519.0019.00160014.843.28
2017-05-0518.7519.1018.7519.00300014.843.28
2017-05-0418.8018.8018.8018.8020014.693.25
2017-05-030.000.000.0018.750N/AN/A
2017-05-0218.7518.7518.7518.75106014.653.24
2017-05-0118.8018.8018.8018.8022014.693.25
2017-04-2818.7518.8018.7518.8050014.693.25
2017-04-2718.5018.6518.5018.65850914.573.22
2017-04-2618.4018.6018.3718.60190014.533.21
2017-04-2518.3518.3918.3518.3981515.853.41
2017-04-2418.2018.2518.2018.2579115.733.39
2017-04-210.000.000.0018.250N/AN/A
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 23 Aug 21,2017
Min Stock Price 8.5 Jan 07,2013
Avg Stock Price 14.45

Commerce West Bank Historical PE ratio: Past 5 years

Max PE Ratio 18.55 Aug 21,2017
Min PE Ratio 9.76 Aug 09,2013
Avg PE Ratio 13.66

Commerce West Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.91 Jul 27,2017
Min PS Ratio 2.26 Jan 07,2013
Avg PS Ratio 3.13

CWBK Industry Peers

Company Price Change (%)
Baycom Corp (BCML)17.350.15 (0.87%)
Santa Cruz County Bank (SCZC)430 (0%)
Americas United Bank (AUNB)9.450.02 (0.21%)
Security California Bancorp (SCAF)19.50 (0%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
Malaga Financial (MLGF)28.250.15 (0.53%)
Pacwest Bancorp (PACW)48.040.04 (0.08%)

We provide Commerce West Bank historical quotes along with PE ratio and PS ratio for doing Commerce West Bank fundamental analysis. The price and volume changes on a daily basis is provided in the Commerce West Bank stock price history. The daily volume changes indicate the investor interest in the stock.   CWBK closed at 22.25 and traded with a volume of 3920 on the last trading day. The average P/S ratio was 2.88 as can be seen by Commerce West Bank stock price history. .