Skip to main content

Pcb Bancorp (NQ: PCB )

15.72 +0.20 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.75 19.95 19.35 19.95 30,033 +0.15(+0.73%)
Dec 30, 2021 19.72 19.92 19.58 19.80 13,918 -0.08(-0.41%)
Dec 29, 2021 19.88 19.98 19.28 19.88 15,275 -0.09(-0.45%)
Dec 28, 2021 19.91 19.98 19.83 19.97 12,966 +0.01(+0.05%)
Dec 27, 2021 20.04 20.27 19.82 19.97 20,783 +0.01(+0.07%)
Dec 23, 2021 19.84 20.49 19.84 19.95 19,691 +0.30(+1.55%)
Dec 22, 2021 19.51 19.70 19.27 19.65 18,417 +0.10(+0.51%)
Dec 21, 2021 19.65 20.01 19.35 19.55 20,186 -0.03(-0.14%)
Dec 20, 2021 19.52 20.14 18.85 19.58 54,287 -0.27(-1.37%)
Dec 17, 2021 19.31 19.87 18.97 19.85 38,525 +0.31(+1.58%)
Dec 16, 2021 19.94 20.46 19.30 19.54 37,623 -0.39(-1.96%)
Dec 15, 2021 19.26 20.29 19.13 19.93 23,366 +0.73(+3.78%)
Dec 14, 2021 19.26 19.55 18.91 19.20 70,671 -0.05(-0.24%)
Dec 13, 2021 19.87 20.27 18.52 19.25 25,515 -0.67(-3.37%)
Dec 10, 2021 19.87 19.93 18.98 19.92 23,284 +0.36(+1.86%)
Dec 09, 2021 19.87 20.24 19.35 19.56 26,889 -0.54(-2.67%)
Dec 08, 2021 19.89 20.09 19.30 20.09 19,693 +0.18(+0.91%)
Dec 07, 2021 20.70 20.70 19.69 19.91 20,703 +0.28(+1.43%)
Dec 06, 2021 19.66 20.06 19.63 19.63 14,497 +0.05(+0.28%)
Dec 03, 2021 20.18 20.18 19.28 19.58 30,091 -0.63(-3.10%)
Dec 02, 2021 19.98 20.47 19.87 20.20 16,096 +0.40(+2.02%)
Dec 01, 2021 20.39 20.72 19.71 19.80 28,645 -0.43(-2.11%)
Nov 30, 2021 20.28 20.28 19.31 20.23 21,554 -0.05(-0.27%)
Nov 29, 2021 20.57 20.66 19.97 20.28 27,353 -0.04(-0.18%)
Nov 26, 2021 20.49 20.79 19.72 20.32 38,797 -0.52(-2.48%)
Nov 24, 2021 20.67 20.89 20.67 20.84 12,031 +0.22(+1.06%)
Nov 23, 2021 20.34 20.89 20.10 20.62 49,979 +0.10(+0.49%)
Nov 22, 2021 20.29 20.86 19.56 20.52 36,975 +0.29(+1.44%)
Nov 19, 2021 20.41 20.42 19.99 20.23 27,251 -0.24(-1.15%)
Nov 18, 2021 20.67 20.49 20.18 20.47 22,420 -0.27(-1.31%)
Nov 17, 2021 20.84 20.85 20.51 20.74 13,552 -0.29(-1.38%)
Nov 16, 2021 20.62 21.21 20.33 21.03 31,066 +0.28(+1.36%)
Nov 15, 2021 20.93 21.26 20.45 20.75 25,465 -0.15(-0.70%)
Nov 12, 2021 20.75 20.92 20.48 20.89 23,328 +0.15(+0.70%)
Nov 11, 2021 21.23 21.23 20.48 20.75 18,506 +0.02(+0.09%)
Nov 10, 2021 21.26 20.73 52,884 -0.42(-1.98%)
Nov 09, 2021 21.07 21.24 20.99 21.15 18,962 +0.08(+0.39%)
Nov 08, 2021 20.85 21.18 20.85 21.07 20,096 +0.26(+1.26%)
Nov 05, 2021 20.79 20.99 20.49 20.80 27,268 +0.20(+0.96%)
Nov 04, 2021 20.36 20.78 20.02 20.60 36,627 -0.13(-0.61%)
Nov 03, 2021 20.29 20.79 20.29 20.73 47,948 +0.48(+2.36%)
Nov 02, 2021 20.19 20.26 19.95 20.25 25,127 +0.21(+1.04%)
Nov 01, 2021 19.38 20.29 19.18 20.04 88,292 +0.80(+4.13%)
Oct 29, 2021 18.91 19.43 18.71 19.25 27,130 +0.70(+3.80%)
Oct 28, 2021 18.35 18.58 18.54 7,808 +0.33(+1.79%)
Oct 27, 2021 18.94 18.98 18.09 18.22 61,570 -0.80(-4.23%)
Oct 26, 2021 18.98 19.13 19.02 42,448 +0.04(+0.19%)
Oct 25, 2021 18.93 19.25 18.64 18.99 289,649 +0.14(+0.72%)
Oct 22, 2021 18.80 18.92 18.69 18.85 15,787 +0.05(+0.24%)
Oct 21, 2021 18.91 18.91 18.55 18.81 7,480 -0.05(-0.24%)
Oct 20, 2021 18.62 18.98 18.42 18.85 62,307 +0.25(+1.36%)
Oct 19, 2021 18.52 18.60 18.37 18.60 16,264 +0.08(+0.44%)
Oct 18, 2021 18.41 18.62 18.28 18.52 34,624 -0.02(-0.10%)
Oct 15, 2021 18.38 18.79 18.05 18.53 48,761 +0.27(+1.48%)
Oct 14, 2021 18.35 18.37 18.13 18.26 23,466 -0.02(-0.10%)
Oct 13, 2021 18.21 18.37 17.92 18.28 25,289 +0.07(+0.40%)
Oct 12, 2021 18.25 18.36 17.90 18.21 15,375 -0.03(-0.15%)
Oct 11, 2021 18.21 18.37 18.04 18.24 17,827 -0.02(-0.10%)
Oct 08, 2021 17.83 18.29 17.54 18.25 60,934 +0.42(+2.33%)
Oct 07, 2021 17.86 18.02 17.59 17.84 277,454 +0.02(+0.10%)
Oct 06, 2021 17.69 18.06 17.35 17.82 26,735 -0.07(-0.40%)
Oct 05, 2021 17.79 18.01 17.62 17.89 19,246 +0.18(+1.02%)
Oct 04, 2021 18.18 18.18 17.68 17.71 17,183 -0.42(-2.34%)
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.