Central Valley Community Bancor - Price History
Monthly price history for CWBC (Central Valley Community Bancor)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.62 | $17.62 |
| March 2024 | $15.48 | $15.48 |
| February 2024 | $14.61 | $14.61 |
| January 2024 | $15.47 | $15.56 |
| December 2023 | $17.29 | $17.39 |
| November 2023 | $13.75 | $13.83 |
| October 2023 | $12.60 | $12.75 |
| September 2023 | $12.84 | $12.99 |
| August 2023 | $12.64 | $12.79 |
| July 2023 | $13.43 | $13.67 |
| June 2023 | $11.94 | $12.15 |
| May 2023 | $10.78 | $10.97 |
| April 2023 | $12.05 | $12.36 |
| March 2023 | $12.34 | $12.65 |
| February 2023 | $14.73 | $15.11 |
| January 2023 | $14.36 | $14.80 |
| December 2022 | $14.52 | $14.97 |
| November 2022 | $14.36 | $14.80 |
| October 2022 | $13.76 | $14.26 |
| September 2022 | $13.46 | $13.95 |
| August 2022 | $13.61 | $14.10 |
| July 2022 | $13.31 | $13.87 |
| June 2022 | $13.73 | $14.31 |
| May 2022 | $13.24 | $13.80 |
| April 2022 | $13.64 | $14.29 |
| March 2022 | $13.37 | $14.01 |
| February 2022 | $12.90 | $13.52 |
| January 2022 | $13.17 | $13.87 |
| December 2021 | $12.73 | $13.41 |
| November 2021 | $12.49 | $13.15 |
| October 2021 | $12.37 | $13.10 |
| September 2021 | $12.32 | $13.04 |
| August 2021 | $12.47 | $13.20 |
| July 2021 | $12.25 | $13.04 |
| June 2021 | $12.59 | $13.40 |
| May 2021 | $11.28 | $12 |
| April 2021 | $11.56 | $12.37 |
| March 2021 | $12 | $12.84 |
| February 2021 | $9.23 | $9.88 |
| January 2021 | $8.12 | $8.75 |
| December 2020 | $8.43 | $9.08 |
| November 2020 | $7.94 | $8.55 |
| October 2020 | $7.43 | $8.05 |
| September 2020 | $7.41 | $8.03 |
| August 2020 | $7.56 | $8.20 |
| July 2020 | $7.57 | $8.25 |
| June 2020 | $7.72 | $8.42 |
| May 2020 | $5.97 | $6.51 |
| April 2020 | $6.30 | $6.91 |
| March 2020 | $5.55 | $6.09 |
| February 2020 | $9.88 | $10.85 |
| January 2020 | $9.97 | $11 |
| December 2019 | $10.06 | $11.10 |
| November 2019 | $9.61 | $10.60 |
| October 2019 | $9.03 | $10.01 |
| September 2019 | $8.92 | $9.89 |
| August 2019 | $8.73 | $9.68 |
| July 2019 | $8.65 | $9.65 |
| June 2019 | $8.65 | $9.65 |
| May 2019 | $8.83 | $9.85 |
| April 2019 | $8.92 | $10 |
| March 2019 | $9.08 | $10.18 |
| February 2019 | $9.17 | $10.28 |
| January 2019 | $8.96 | $10.10 |
| December 2018 | $8.90 | $10.03 |
| November 2018 | $9.50 | $10.70 |
| October 2018 | $9.75 | $11.04 |
| September 2018 | $10.60 | $12 |
| August 2018 | $10.95 | $12.40 |
| July 2018 | $10.60 | $12.05 |
| June 2018 | $10.38 | $11.80 |
| May 2018 | $10.03 | $11.40 |
| April 2018 | $9.97 | $11.38 |
| March 2018 | $9.94 | $11.35 |
| February 2018 | $10.07 | $11.50 |
| January 2018 | $10.52 | $12.04 |
| December 2017 | $9.30 | $10.65 |
| November 2017 | $9.08 | $10.40 |
| October 2017 | $9.09 | $10.45 |
| September 2017 | $9.04 | $10.40 |
| August 2017 | $8.87 | $10.20 |
| July 2017 | $8.79 | $10.15 |
| June 2017 | $8.75 | $10.10 |
| May 2017 | $8.79 | $10.15 |
| April 2017 | $8.71 | $10.10 |
| March 2017 | $8.80 | $10.20 |
| February 2017 | $9.06 | $10.50 |
| January 2017 | $8.51 | $9.90 |
| December 2016 | $7.94 | $9.24 |
| November 2016 | $8.38 | $9.75 |
| October 2016 | $6.98 | $8.15 |
| September 2016 | $7.10 | $8.29 |
| August 2016 | $7.06 | $8.24 |
| July 2016 | $6.44 | $7.55 |
| June 2016 | $6.27 | $7.36 |
| May 2016 | $6.39 | $7.50 |
| April 2016 | $6.16 | $7.26 |
| March 2016 | $5.77 | $6.80 |
| February 2016 | $6.02 | $7.10 |
| January 2016 | $5.93 | $7.02 |
| December 2015 | $5.89 | $6.97 |
| November 2015 | $6.07 | $7.19 |
| October 2015 | $5.85 | $6.95 |
| September 2015 | $5.85 | $6.95 |
| August 2015 | $5.75 | $6.84 |
| July 2015 | $5.62 | $6.71 |
| June 2015 | $5.53 | $6.60 |
| May 2015 | $5.69 | $6.80 |
| April 2015 | $5.63 | $6.75 |
| March 2015 | $5.50 | $6.60 |
| February 2015 | $5.61 | $6.73 |
| January 2015 | $5.61 | $6.75 |
| December 2014 | $5.45 | $6.56 |
| November 2014 | $5.40 | $6.50 |
| October 2014 | $5.30 | $6.40 |
| September 2014 | $5.01 | $6.05 |
| August 2014 | $5.47 | $6.60 |
| July 2014 | $5.59 | $6.75 |
| June 2014 | $5.49 | $6.65 |
| May 2014 | $5.52 | $6.68 |
| April 2014 | $5.72 | $6.93 |
| March 2014 | $5.74 | $6.95 |
| February 2014 | $5.99 | $7.25 |
| January 2014 | $5.92 | $7.17 |
| December 2013 | $5.42 | $6.56 |
| November 2013 | $4.75 | $5.75 |
| October 2013 | $4.87 | $5.90 |
| September 2013 | $4.57 | $5.53 |
| August 2013 | $4.54 | $5.50 |
| July 2013 | $4.70 | $5.69 |
| June 2013 | $3.90 | $4.72 |
| May 2013 | $3.88 | $4.69 |
| April 2013 | $3.96 | $4.79 |
| March 2013 | $3.92 | $4.75 |
| February 2013 | $4.01 | $4.85 |
| January 2013 | $3.55 | $4.30 |
| December 2012 | $2.77 | $3.35 |
| November 2012 | $2.26 | $2.73 |
| October 2012 | $2.28 | $2.76 |
| September 2012 | $2.21 | $2.68 |
| August 2012 | $2.40 | $2.90 |
| July 2012 | $1.97 | $2.39 |
| June 2012 | $2.06 | $2.50 |
| May 2012 | $2.04 | $2.47 |
| April 2012 | $1.89 | $2.29 |
| March 2012 | $2.11 | $2.55 |
| February 2012 | $1.65 | $2 |
| January 2012 | $1.49 | $1.80 |
| December 2011 | $1.23 | $1.49 |
| November 2011 | $1.28 | $1.55 |
| October 2011 | $1.98 | $2.40 |
| September 2011 | $1.95 | $2.36 |
| August 2011 | $2.12 | $2.57 |
| July 2011 | $2.83 | $3.43 |
| June 2011 | $2.89 | $3.50 |
| May 2011 | $3.43 | $4.15 |
| April 2011 | $3.55 | $4.30 |
| March 2011 | $3.86 | $4.67 |
| February 2011 | $3.73 | $4.52 |
| January 2011 | $3.62 | $4.38 |
| December 2010 | $2.97 | $3.60 |
| November 2010 | $2.88 | $3.48 |
| October 2010 | $2.81 | $3.40 |
| September 2010 | $2.42 | $2.93 |
| August 2010 | $2.07 | $2.51 |
| July 2010 | $2.18 | $2.64 |
| June 2010 | $2.06 | $2.50 |
| May 2010 | $2.19 | $2.65 |
| April 2010 | $2.58 | $3.12 |
| March 2010 | $2.44 | $2.95 |
| February 2010 | $2.56 | $3.10 |
| January 2010 | $2.48 | $3 |
| December 2009 | $2.27 | $2.75 |
| November 2009 | $2.52 | $3.05 |
| October 2009 | $2.28 | $2.76 |
| September 2009 | $1.88 | $2.27 |
| August 2009 | $2.11 | $2.55 |
| July 2009 | $2.12 | $2.56 |
| June 2009 | $1.74 | $2.10 |
| May 2009 | $2.11 | $2.55 |
| April 2009 | $2.19 | $2.65 |
| March 2009 | $2.18 | $2.64 |
| February 2009 | $2.48 | $3 |
| January 2009 | $3.01 | $3.64 |
| December 2008 | $2.97 | $3.59 |
| November 2008 | $3.18 | $3.85 |
| October 2008 | $3.30 | $4 |
| September 2008 | $4.54 | $5.50 |
| August 2008 | $3.61 | $4.37 |
| July 2008 | $3.17 | $3.84 |
| June 2008 | $5.38 | $6.51 |
| May 2008 | $7.22 | $8.74 |
| April 2008 | $7.43 | $9 |
| March 2008 | $7.23 | $8.81 |
| February 2008 | $7.26 | $8.85 |
| January 2008 | $7.18 | $8.75 |
| December 2007 | $7.54 | $9.26 |
| November 2007 | $9.05 | $11.11 |
| October 2007 | $9.57 | $11.75 |
| September 2007 | $8.63 | $10.65 |
| August 2007 | $9.69 | $11.95 |
| July 2007 | $9.92 | $12.30 |
| June 2007 | $9.68 | $12 |
| May 2007 | $12.66 | $15.70 |
| April 2007 | $12.62 | $15.70 |
| March 2007 | $12.62 | $15.71 |
| February 2007 | $12.60 | $15.68 |
| January 2007 | $12.62 | $15.71 |
| December 2006 | $12.53 | $15.65 |
| November 2006 | $12.57 | $15.70 |
| October 2006 | $12.52 | $15.70 |
| September 2006 | $12.37 | $15.52 |
| August 2006 | $12.29 | $15.41 |
| July 2006 | $12.27 | $15.45 |
| June 2006 | $12.43 | $15.65 |
| May 2006 | $12.32 | $15.51 |
| April 2006 | $11.86 | $14.99 |
| March 2006 | $11.21 | $14.17 |
| February 2006 | $11.26 | $14.23 |
| January 2006 | $11.20 | $14.20 |
| December 2005 | $11.12 | $14.10 |
| November 2005 | $11.15 | $14.14 |
| October 2005 | $9.78 | $12.45 |
| September 2005 | $9.74 | $12.40 |
| August 2005 | $9.70 | $12.35 |
| July 2005 | $9.70 | $12.40 |
| June 2005 | $9.54 | $12.20 |
| May 2005 | $9.53 | $12.18 |
| April 2005 | $9.50 | $12.20 |
| March 2005 | $9.50 | $12.20 |
| February 2005 | $9.35 | $12 |
| January 2005 | $8.62 | $11.11 |
| December 2004 | $10.46 | $13.47 |
| November 2004 | $8.19 | $10.55 |
| October 2004 | $9.55 | $12.34 |
| September 2004 | $8.16 | $10.55 |
| August 2004 | $7.62 | $9.85 |
| July 2004 | $7.08 | $9.15 |
| June 2004 | $6.66 | $8.65 |
| May 2004 | $6.51 | $8.45 |
| April 2004 | $6.47 | $8.40 |
| March 2004 | $6.45 | $8.41 |
| February 2004 | $6.52 | $8.50 |
| January 2004 | $6.78 | $8.85 |
| December 2003 | $6.90 | $9 |
| November 2003 | $6.41 | $8.36 |
| October 2003 | $6.21 | $8.10 |
| September 2003 | $5.37 | $7 |
| August 2003 | $4.98 | $6.50 |
| July 2003 | $4.98 | $6.50 |
| June 2003 | $4.74 | $6.18 |
| May 2003 | $4.59 | $5.99 |
| April 2003 | $4.02 | $5.25 |
| March 2003 | $3.98 | $5.19 |
| February 2003 | $3.96 | $5.17 |
| January 2003 | $3.60 | $4.70 |
| December 2002 | $3.60 | $4.69 |
| November 2002 | $3.51 | $4.58 |
| October 2002 | $3.24 | $4.23 |
| September 2002 | $3.30 | $4.30 |
| August 2002 | $3.26 | $4.25 |
| July 2002 | $2.84 | $3.70 |
| June 2002 | $3.56 | $4.65 |
| May 2002 | $3.81 | $4.97 |
| April 2002 | $3.60 | $4.70 |
| March 2002 | $3.53 | $4.60 |
| February 2002 | $3.24 | $4.23 |
| January 2002 | $4.21 | $5.49 |
| December 2001 | $4.60 | $6 |
| November 2001 | $4.56 | $5.95 |
| October 2001 | $4.87 | $6.35 |
| September 2001 | $4.98 | $6.50 |
| August 2001 | $5.33 | $6.95 |
| July 2001 | $4.77 | $6.22 |
| June 2001 | $4.72 | $6.15 |
| May 2001 | $4.68 | $6.10 |
| April 2001 | $3.89 | $5.08 |
| March 2001 | $3.31 | $4.31 |
| February 2001 | $3.64 | $4.75 |
| January 2001 | $4.22 | $5.50 |
| December 2000 | $2.97 | $3.88 |
| November 2000 | $2.97 | $3.88 |
| October 2000 | $3.16 | $4.12 |
| September 2000 | $4.22 | $5.50 |
| August 2000 | $4.79 | $6.25 |
| July 2000 | $4.70 | $6.12 |
| June 2000 | $4.22 | $5.50 |
| May 2000 | $4.60 | $6 |
| April 2000 | $4.31 | $5.62 |
| March 2000 | $4.22 | $5.50 |
| February 2000 | $4.98 | $6.50 |
| January 2000 | $5.27 | $6.88 |
| December 1999 | $5.43 | $7.12 |
| November 1999 | $10.57 | $13.88 |
| October 1999 | $11.05 | $14.50 |
| September 1999 | $11.97 | $15.75 |
| August 1999 | $12.59 | $16.56 |
| July 1999 | $9.60 | $12.62 |
| June 1999 | $7.38 | $9.75 |
| May 1999 | $7.90 | $10.44 |
| April 1999 | $7.19 | $9.50 |
| March 1999 | $5.84 | $7.75 |
| February 1999 | $6.92 | $9.19 |
| January 1999 | $6.68 | $8.88 |
| December 1998 | $7.25 | $9.62 |
| November 1998 | $7.40 | $9.88 |
| October 1998 | $7.97 | $10.62 |
| September 1998 | $8.25 | $11 |
| August 1998 | $8.06 | $10.75 |
| July 1998 | $9.94 | $13.25 |
| June 1998 | $10.03 | $13.38 |
| May 1998 | $9.18 | $12.25 |
| April 1998 | $10.12 | $13.50 |
| March 1998 | $10.03 | $13.38 |
| February 1998 | $10.03 | $26.75 |
| January 1998 | $9.37 | $25 |
| December 1997 | $7.12 | $19 |
| November 1997 | $6.66 | $17.75 |
| October 1997 | $6.75 | $18 |
| September 1997 | $4.97 | $13.25 |
| August 1997 | $4.87 | $13 |
| July 1997 | $4.97 | $13.25 |
| June 1997 | $5.16 | $13.75 |
| May 1997 | $5.44 | $14.50 |
| April 1997 | $5.53 | $14.75 |
| March 1997 | $5.44 | $14.50 |
| February 1997 | $5.44 | $14.50 |
| January 1997 | $4.87 | $13 |
| December 1996 | $3.75 | $10 |
| November 1996 | $3.98 | $10.62 |
| October 1996 | $3.52 | $9.38 |
| September 1996 | $3.37 | $9 |
| August 1996 | $3.09 | $8.25 |
| July 1996 | $2.91 | $7.75 |
| June 1996 | $2.53 | $6.75 |
| May 1996 | $2.58 | $6.88 |
CWBC
Price: $17.62
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.72%
Payout Ratio: 39.51%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 0.81 USD
P/E Ratio: 17.22
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 16100
Market Capitalization: 174.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 7.41%
DGR5: 10.26%