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

Pcb Bancorp (NQ: PCB )

15.07 -0.02 (-0.13%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 8.609 8.982 8.609 8.939 29,457 +0.26(+3.00%)
Jun 29, 2020 8.331 8.809 8.193 8.679 47,892 +0.26(+3.09%)
Jun 26, 2020 7.941 8.870 7.871 8.418 197,727 +0.40(+4.98%)
Jun 25, 2020 7.906 8.019 7.854 8.019 46,793 +0.13(+1.65%)
Jun 24, 2020 7.924 7.953 7.828 7.889 81,034 -0.07(-0.87%)
Jun 23, 2020 8.114 8.114 7.924 7.958 8,906 -0.07(-0.86%)
Jun 22, 2020 7.889 8.054 7.845 8.028 17,990 +0.02(+0.22%)
Jun 19, 2020 7.976 8.019 7.839 8.010 74,205 +0.14(+1.76%)
Jun 18, 2020 7.854 7.932 7.802 7.871 6,453 +0.04(+0.55%)
Jun 17, 2020 7.854 8.158 7.802 7.828 35,098 -0.32(-3.94%)
Jun 16, 2020 8.114 8.149 7.811 8.149 35,044 +0.29(+3.64%)
Jun 15, 2020 7.811 7.863 7.741 7.863 47,043 -0.10(-1.31%)
Jun 12, 2020 8.149 8.149 7.785 7.967 37,448 +0.10(+1.21%)
Jun 11, 2020 7.871 8.045 7.759 7.871 103,914 -0.41(-4.93%)
Jun 10, 2020 8.713 8.826 8.175 8.279 14,447 -0.45(-5.17%)
Jun 09, 2020 8.991 9.008 8.705 8.731 31,910 -0.42(-4.55%)
Jun 08, 2020 8.679 9.321 8.679 9.147 53,658 +0.52(+6.04%)
Jun 05, 2020 8.384 8.679 8.384 8.627 72,822 +0.45(+5.52%)
Jun 04, 2020 8.062 8.557 8.062 8.175 49,565 +0.09(+1.07%)
Jun 03, 2020 8.114 8.410 8.045 8.088 41,045 +0.10(+1.30%)
Jun 02, 2020 7.880 7.984 7.724 7.984 46,997 +0.21(+2.68%)
Jun 01, 2020 7.924 7.967 7.776 7.776 25,017 -0.05(-0.67%)
May 29, 2020 8.088 8.193 7.724 7.828 20,740 -0.36(-4.45%)
May 28, 2020 8.566 8.592 8.132 8.193 20,660 -0.17(-2.07%)
May 27, 2020 8.203 8.547 8.160 8.366 45,846 +0.25(+3.07%)
May 26, 2020 7.980 8.151 7.902 8.117 42,976 +0.33(+4.30%)
May 22, 2020 7.610 7.799 7.443 7.782 66,243 +0.23(+3.07%)
May 21, 2020 7.619 7.705 7.550 7.550 17,524 -0.10(-1.35%)
May 20, 2020 7.524 7.933 7.344 7.653 66,199 +0.29(+3.97%)
May 19, 2020 7.791 7.791 7.310 7.361 33,374 -0.57(-7.15%)
May 18, 2020 7.773 8.386 7.653 7.928 94,375 +0.38(+5.01%)
May 15, 2020 7.524 7.576 7.318 7.550 10,710 +0.03(+0.46%)
May 14, 2020 7.335 7.585 7.215 7.516 23,249 +0.15(+2.10%)
May 13, 2020 7.610 7.888 7.301 7.361 70,656 -0.37(-4.78%)
May 12, 2020 7.980 7.980 7.576 7.731 81,851 -0.25(-3.12%)
May 11, 2020 7.799 8.126 7.705 7.980 52,160 -0.07(-0.85%)
May 08, 2020 7.954 8.194 7.816 8.048 37,953 +0.26(+3.31%)
May 07, 2020 7.859 7.885 7.658 7.791 21,827 +0.06(+0.78%)
May 06, 2020 7.748 7.748 7.731 7.731 13,554 +0.00(+0.00%)
May 05, 2020 7.894 7.902 7.696 7.731 38,329 -0.15(-1.96%)
May 04, 2020 7.696 7.894 7.580 7.885 20,012 -0.01(-0.11%)
May 01, 2020 7.799 7.997 7.344 7.894 23,633 -0.16(-2.03%)
Apr 30, 2020 8.461 8.564 7.911 8.057 26,249 -0.40(-4.77%)
Apr 29, 2020 7.267 8.581 7.267 8.461 79,253 +1.42(+20.12%)
Apr 28, 2020 7.344 7.404 7.043 7.043 15,523 -0.02(-0.24%)
Apr 27, 2020 7.155 7.473 7.043 7.061 28,375 -0.05(-0.72%)
Apr 24, 2020 6.872 7.112 6.786 7.112 7,218 +0.27(+3.89%)
Apr 23, 2020 6.923 7.288 6.786 6.846 15,423 -0.22(-3.16%)
Apr 22, 2020 6.717 7.198 6.717 7.069 48,917 +0.19(+2.75%)
Apr 21, 2020 6.743 7.146 6.743 6.880 13,039 -0.18(-2.55%)
Apr 20, 2020 7.464 8.349 6.872 7.061 16,559 -0.65(-8.46%)
Apr 17, 2020 7.353 7.756 7.353 7.713 23,633 +0.70(+10.05%)
Apr 16, 2020 7.052 7.109 6.571 7.009 32,685 -0.12(-1.69%)
Apr 15, 2020 7.662 7.748 7.086 7.129 28,910 -0.62(-7.98%)
Apr 14, 2020 8.169 8.186 7.576 7.748 22,404 -0.08(-0.99%)
Apr 13, 2020 7.928 8.100 7.773 7.825 16,927 -0.27(-3.29%)
Apr 09, 2020 7.731 8.108 7.731 8.091 22,585 +0.36(+4.67%)
Apr 08, 2020 7.679 7.822 7.678 7.731 25,862 +0.29(+3.93%)
Apr 07, 2020 7.756 7.756 7.430 7.439 30,594 -0.31(-3.99%)
Apr 06, 2020 7.731 7.748 7.542 7.748 31,581 +0.58(+8.02%)
Apr 03, 2020 7.224 7.713 6.622 7.172 55,649 -0.25(-3.36%)
Apr 02, 2020 8.040 8.332 6.872 7.421 64,308 +0.04(+0.58%)
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.