Commerce West Bank Stock Price History, CWBK Historical Prices

Add to My Stocks
$24.8 $0 (0%) CWBK stock closing price Feb 23, 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 $24.9 on Feb 07, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-15 24.75 24.75 24.75 24.75 200 20.12 4
2018-02-12 24.7 24.7 24.7 24.7 200 20.08 4
2018-02-08 24.65 24.65 24.65 24.65 325 20.04 3.99
2018-02-07 24.9 24.9 24.9 24.9 900 20.24 4.03
2018-02-05 24.65 24.65 24.65 24.65 22,307 20.04 3.99
2018-02-02 24.65 24.7 24.65 24.65 4,477 19.26 4.07
2018-02-01 24.9 24.9 24.7 24.7 23,323 19.3 4.08
2018-01-31 24.75 24.75 24.55 24.55 2,100 19.18 4.05
2018-01-30 24.25 24.55 24.25 24.55 6,300 19.18 4.05
2018-01-29 24.25 24.25 24.2 24.25 20,900 18.95 4.01
2018-01-26 24 24.3 24 24.3 1,085 18.98 4.01
2018-01-25 23.95 23.95 23.95 23.95 8,585 18.71 3.96
2018-01-22 23.7 23.85 23.7 23.85 1,000 18.63 3.94
2018-01-19 23.85 23.85 23.7 23.7 11,370 18.52 3.91
2018-01-16 23.7 23.7 23.7 23.7 100 18.52 3.91
2018-01-12 23.4 24.3 23.5 23.5 987 18.36 3.88
2018-01-11 23.25 23.75 23.25 23.75 18,941 18.56 3.92
2018-01-10 23.25 23 22.9 23 759 17.97 3.8
2018-01-09 22.8 23 22.8 23 1,800 17.97 3.8
2018-01-05 22.75 22.85 22.75 22.8 3,900 17.81 3.77
2018-01-04 22.75 22.75 22.75 22.75 1,500 17.77 3.76
2018-01-02 22.85 22.85 22.67 22.67 3,885 17.71 3.74
2017-12-29 22.72 23 22.72 23 5,426 17.97 3.8
2017-12-28 22.8 22.85 22.72 22.8 10,100 17.81 3.77
2017-12-27 22.7 22.72 22.7 22.72 9,613 17.75 3.75
2017-12-26 22.8 22.8 22.65 22.67 2,100 17.71 3.74
2017-12-22 22.7 23 22.7 23 7,200 17.97 3.8
2017-12-21 22.7 22.7 22.7 22.7 3,144 17.73 3.75
2017-12-20 22.65 22.7 22.65 22.7 9,715 17.73 3.75
2017-12-19 22.85 22.85 22.65 22.65 18,073 17.7 3.74
2017-12-18 22.81 23.1 22.81 23.1 15,657 18.05 3.82
2017-12-15 23 23 23 23 830 17.97 3.8
2017-12-14 22.83 22.83 22.65 22.65 220 17.7 3.74
2017-12-12 22.82 22.82 22.82 22.82 575 17.83 3.77
2017-12-11 23.15 23.5 23.15 23.4 10,009 18.28 3.86
2017-12-08 22.95 23.05 22.95 23.05 200 18.01 3.81
2017-12-07 22.75 22.85 22.75 22.85 1,184 17.85 3.77
2017-12-06 22.7 22.75 22.55 22.75 3,505 17.77 3.76
2017-12-05 22.5 22.55 22.5 22.55 2,260 17.62 3.72
2017-12-04 22.35 22.5 22.35 22.5 8,569 17.58 3.72
2017-12-01 22.26 22.4 22.15 22.15 4,782 17.31 3.66
2017-11-30 22.26 22.26 22.26 22.26 3,072 17.39 3.68
2017-11-29 22.25 22.3 22.25 22.3 12,956 17.42 3.68
2017-11-28 22.25 22.25 22.25 22.25 600 17.38 3.67
2017-11-27 22.25 22.25 22.25 22.25 2,000 17.38 3.67
2017-11-24 0 0 0 22.25 0 - -
2017-11-23 0 0 0 22.25 0 - -
2017-11-22 22.25 22.26 22.25 22.25 9,754 17.38 3.67
2017-11-21 22.25 22.25 22.25 22.25 1,000 17.38 3.67
2017-11-20 22.3 22.35 22.3 22.3 3,492 17.42 3.68
2017-11-17 22.3 22.45 22.3 22.45 12,000 17.54 3.71
2017-11-16 22.25 22.3 22.2 22.3 17,600 17.42 3.68
2017-11-15 22.22 22.25 22.22 22.25 13,712 17.38 3.67
2017-11-14 0 0 0 22.3 0 - -
2017-11-13 22.2 22.3 22.16 22.3 601 17.42 3.68
2017-11-10 22.2 22.2 22.2 22.2 250 17.34 3.67
2017-11-09 22.25 22.25 22.2 22.2 600 17.34 3.67
2017-11-08 22.25 22.25 22.25 22.25 244 17.38 3.67
2017-11-07 22.3 22.3 22.25 22.25 3,500 17.38 3.67
2017-11-06 22.3 22.3 22.3 22.3 2,368 17.42 3.68
2017-11-03 22.35 22.4 22.35 22.4 9,596 17.5 3.7
2017-11-02 22.35 22.4 22.35 22.4 2,500 17.5 3.7
2017-11-01 22.35 22.4 22.35 22.4 2,600 17.5 3.7
2017-10-31 22.35 22.4 22.35 22.4 9,754 17.5 3.7
2017-10-30 22.4 22.4 22.35 22.35 659 17.46 3.69
2017-10-27 22.45 22.75 22.45 22.5 15,597 17.58 3.72
2017-10-26 22.45 22.45 22.45 22.45 500 18.11 3.8
2017-10-25 22.5 22.5 22.5 22.5 600 18.15 3.81
2017-10-24 22.5 22.5 22.5 22.5 100 18.15 3.81
2017-10-23 22.4 22.4 22.4 22.4 134 18.07 3.8
2017-10-20 22.4 22.5 22.4 22.5 600 18.15 3.81
2017-10-19 0 0 0 22.35 0 - -
2017-10-18 22.3 22.35 22.3 22.35 6,400 18.02 3.79
2017-10-17 22.3 22.3 22.3 22.3 450 17.98 3.78
2017-10-16 22.25 22.3 22.25 22.3 6,750 17.98 3.78
2017-10-13 0 0 0 22.25 9 - -
2017-10-12 22.3 22.3 22.25 22.25 2,100 17.94 3.77
2017-10-11 22.3 22.3 22.3 22.3 317 17.98 3.78
2017-10-10 22.25 22.25 22.2 22.2 22,140 17.9 3.76
2017-10-09 0 0 0 22.1 0 - -
2017-10-06 22.35 22.35 22.1 22.1 8,115 17.82 3.75
2017-10-05 0 0 0 22.35 0 - -
2017-10-04 0 0 0 22.35 0 - -
2017-10-03 22.35 22.4 22.35 22.35 9,240 18.02 3.79
2017-10-02 22.3 22.35 22.3 22.35 499 18.02 3.79
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 Price24.9Feb 07,2018
Min Stock Price10.06Mar 05,2013
Avg Stock Price15.61

Commerce West Bank Historical PE ratio: Past 5 years

Max PE Ratio20.24Feb 07,2018
Min PE Ratio9.76Aug 09,2013
Avg PE Ratio14.21

Commerce West Bank Historical PS ratio: Past 5 years

Max PS Ratio4.08Feb 01,2018
Min PS Ratio2.49Mar 05,2013
Avg PS Ratio3.25

CWBK Industry Peers

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 $24.8, and a closing price of $24.8 on Feb 23, 2018. Looking at Commerce West Bank stock history data, the P/S ratio was at a low of 2.49 on Mar 05, 2013.