Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pcb Bancorp (NQ: PCB )

15.22 +0.21 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.918 8.321 7.918 8.243 19,957 +0.19(+2.40%)
Oct 29, 2020 7.787 8.050 7.690 8.050 14,706 +0.18(+2.23%)
Oct 28, 2020 8.668 8.668 7.690 7.874 11,170 -0.08(-0.99%)
Oct 27, 2020 8.225 8.286 7.953 7.953 5,047 -0.29(-3.51%)
Oct 26, 2020 8.400 8.400 8.085 8.243 15,380 -0.18(-2.08%)
Oct 23, 2020 8.549 8.593 8.321 8.418 11,518 +0.03(+0.31%)
Oct 22, 2020 8.321 8.506 8.260 8.392 17,306 +0.22(+2.68%)
Oct 21, 2020 8.137 8.243 8.067 8.172 5,711 -0.01(-0.11%)
Oct 20, 2020 8.120 8.243 8.067 8.181 7,264 +0.13(+1.63%)
Oct 19, 2020 8.120 8.321 8.032 8.050 5,477 -0.18(-2.24%)
Oct 16, 2020 8.286 8.286 8.058 8.234 9,465 -0.09(-1.05%)
Oct 15, 2020 8.093 8.321 7.979 8.321 14,614 +0.10(+1.17%)
Oct 14, 2020 8.085 8.365 7.979 8.225 15,431 -0.04(-0.53%)
Oct 13, 2020 8.015 8.269 7.804 8.269 12,756 +0.18(+2.17%)
Oct 12, 2020 8.142 8.142 8.015 8.093 12,229 -0.01(-0.11%)
Oct 09, 2020 8.129 8.351 8.093 8.102 14,027 -0.20(-2.43%)
Oct 08, 2020 8.190 8.357 7.839 8.304 15,206 +0.05(+0.64%)
Oct 07, 2020 8.015 8.251 8.006 8.251 13,885 +0.40(+5.14%)
Oct 06, 2020 8.129 8.330 7.541 7.848 14,388 -0.18(-2.29%)
Oct 05, 2020 7.681 8.076 7.646 8.032 22,416 +0.30(+3.85%)
Oct 02, 2020 7.427 7.971 7.427 7.734 9,807 -0.07(-0.90%)
Oct 01, 2020 7.567 7.901 7.567 7.804 9,855 +0.10(+1.25%)
Sep 30, 2020 7.743 7.972 7.602 7.708 9,926 -0.11(-1.35%)
Sep 29, 2020 7.418 7.813 7.418 7.813 3,460 -0.06(-0.78%)
Sep 28, 2020 7.787 7.962 7.708 7.874 8,357 +0.33(+4.42%)
Sep 25, 2020 7.401 7.550 7.366 7.541 14,711 +0.17(+2.26%)
Sep 24, 2020 7.295 7.602 7.190 7.374 27,616 +0.11(+1.45%)
Sep 23, 2020 7.690 7.787 7.208 7.269 20,019 -0.29(-3.83%)
Sep 22, 2020 7.909 7.909 7.418 7.559 22,337 -0.29(-3.69%)
Sep 21, 2020 8.032 8.076 7.839 7.848 35,177 -0.33(-4.07%)
Sep 18, 2020 8.427 8.453 8.155 8.181 63,635 -0.11(-1.37%)
Sep 17, 2020 8.164 8.348 8.155 8.295 7,521 +0.09(+1.07%)
Sep 16, 2020 8.199 8.304 8.164 8.207 11,722 +0.04(+0.43%)
Sep 15, 2020 8.251 8.330 8.150 8.172 8,958 -0.12(-1.48%)
Sep 14, 2020 8.300 8.541 8.221 8.295 14,575 +0.10(+1.18%)
Sep 11, 2020 8.093 8.409 8.032 8.199 10,149 +0.08(+0.97%)
Sep 10, 2020 8.137 8.190 8.032 8.120 7,740 -0.02(-0.22%)
Sep 09, 2020 8.190 8.225 8.076 8.137 13,095 -0.06(-0.75%)
Sep 08, 2020 8.470 8.470 8.190 8.199 20,485 -0.26(-3.11%)
Sep 04, 2020 8.453 8.558 8.229 8.462 16,878 +0.11(+1.37%)
Sep 03, 2020 8.532 8.532 8.269 8.348 10,818 -0.20(-2.36%)
Sep 02, 2020 8.400 8.549 8.216 8.549 12,225 +0.12(+1.46%)
Sep 01, 2020 8.357 8.479 8.282 8.427 17,201 +0.05(+0.63%)
Aug 31, 2020 8.470 8.479 8.269 8.374 26,932 -0.11(-1.34%)
Aug 28, 2020 8.506 8.506 8.216 8.488 14,027 +0.04(+0.41%)
Aug 27, 2020 8.375 8.453 8.201 8.453 11,126 +0.14(+1.67%)
Aug 26, 2020 8.201 8.366 8.201 8.314 27,391 +0.04(+0.52%)
Aug 25, 2020 8.227 8.375 8.151 8.271 31,433 +0.10(+1.28%)
Aug 24, 2020 8.114 8.227 8.114 8.167 10,028 +0.06(+0.75%)
Aug 21, 2020 8.236 8.236 8.054 8.106 24,543 -0.13(-1.58%)
Aug 20, 2020 8.297 8.449 8.080 8.236 19,332 -0.18(-2.16%)
Aug 19, 2020 8.288 8.427 8.149 8.418 10,351 +0.11(+1.36%)
Aug 18, 2020 8.444 8.444 8.193 8.305 18,159 -0.18(-2.15%)
Aug 17, 2020 8.522 8.557 8.288 8.488 36,175 -0.03(-0.31%)
Aug 14, 2020 8.314 8.522 8.314 8.514 97,365 +0.14(+1.66%)
Aug 13, 2020 8.514 8.679 8.271 8.375 167,461 -0.22(-2.53%)
Aug 12, 2020 8.548 8.670 8.357 8.592 24,694 +0.19(+2.27%)
Aug 11, 2020 8.679 8.809 8.288 8.401 186,780 -0.22(-2.52%)
Aug 10, 2020 8.384 8.670 8.253 8.618 144,299 +0.28(+3.33%)
Aug 07, 2020 8.071 8.436 8.071 8.340 36,180 +0.30(+3.67%)
Aug 06, 2020 8.062 8.184 8.028 8.045 8,168 -0.10(-1.17%)
Aug 05, 2020 8.062 8.141 8.028 8.141 14,636 +0.16(+1.96%)
Aug 04, 2020 7.898 8.045 7.889 7.984 14,370 +0.03(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.