Pcb Bancorp (NQ: PCB )

16.12 -0.16 (-1.01%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 18.47 18.49 18.12 18.20 22,319 -0.14(-0.75%)
Sep 29, 2021 18.24 18.56 18.15 18.34 19,868 +0.14(+0.75%)
Sep 28, 2021 18.54 18.54 17.94 18.20 22,084 -0.34(-1.82%)
Sep 27, 2021 18.09 18.69 18.08 18.54 33,232 +0.42(+2.32%)
Sep 24, 2021 17.96 18.22 17.85 18.12 22,214 +0.14(+0.76%)
Sep 23, 2021 17.76 18.41 17.55 17.98 31,197 +0.37(+2.08%)
Sep 22, 2021 17.58 18.06 17.58 17.62 21,646 +0.03(+0.16%)
Sep 21, 2021 17.46 18.19 17.38 17.59 30,082 +0.20(+1.16%)
Sep 20, 2021 17.25 17.50 17.25 17.39 32,851 -0.09(-0.52%)
Sep 17, 2021 18.29 18.34 17.27 17.48 157,636 -0.88(-4.78%)
Sep 16, 2021 18.29 18.56 18.19 18.36 239,473 +0.10(+0.55%)
Sep 15, 2021 18.27 18.38 18.01 18.26 151,997 -0.14(-0.75%)
Sep 14, 2021 18.29 18.40 17.83 18.40 97,989 +0.16(+0.90%)
Sep 13, 2021 18.29 18.50 17.90 18.23 105,777 -0.05(-0.30%)
Sep 10, 2021 17.58 18.81 17.58 18.29 180,318 +0.82(+4.71%)
Sep 09, 2021 17.69 17.82 17.33 17.46 72,697 -0.18(-1.04%)
Sep 08, 2021 18.19 18.19 17.49 17.65 40,082 -0.63(-3.45%)
Sep 07, 2021 18.21 18.46 17.98 18.28 107,049 +0.08(+0.45%)
Sep 03, 2021 17.76 18.23 17.75 18.19 91,460 +0.27(+1.48%)
Sep 02, 2021 17.73 17.98 17.67 17.93 69,206 +0.25(+1.40%)
Sep 01, 2021 17.41 17.72 17.24 17.68 45,711 +0.29(+1.68%)
Aug 31, 2021 17.37 17.56 17.19 17.39 40,721 +0.05(+0.32%)
Aug 30, 2021 17.84 17.87 17.22 17.34 23,341 -0.41(-2.32%)
Aug 27, 2021 17.66 17.87 17.63 17.75 43,031 +0.13(+0.73%)
Aug 26, 2021 17.77 17.78 17.44 17.62 29,598 -0.15(-0.82%)
Aug 25, 2021 17.92 17.92 17.56 17.76 36,482 -0.04(-0.21%)
Aug 24, 2021 17.81 17.89 17.48 17.80 25,334 +0.05(+0.26%)
Aug 23, 2021 18.04 18.20 17.67 17.76 53,497 -0.27(-1.47%)
Aug 20, 2021 17.79 18.22 17.71 18.02 45,209 +0.11(+0.61%)
Aug 19, 2021 17.56 17.94 17.32 17.91 88,324 +0.17(+0.98%)
Aug 18, 2021 18.08 18.17 17.66 17.74 79,986 -0.37(-2.02%)
Aug 17, 2021 18.31 18.69 17.90 18.10 39,151 -0.35(-1.88%)
Aug 16, 2021 18.72 18.89 18.40 18.45 42,180 -0.36(-1.90%)
Aug 13, 2021 19.18 19.18 18.73 18.81 34,722 -0.34(-1.77%)
Aug 12, 2021 19.46 19.56 19.09 19.15 65,678 -0.28(-1.46%)
Aug 11, 2021 18.98 19.46 18.65 19.43 95,863 +0.43(+2.26%)
Aug 10, 2021 19.01 19.12 18.62 19.00 593,962 +0.21(+1.12%)
Aug 09, 2021 17.62 19.02 17.29 18.79 268,459 +1.17(+6.64%)
Aug 06, 2021 17.45 17.74 17.35 17.62 138,701 +0.22(+1.26%)
Aug 05, 2021 17.44 17.82 17.25 17.40 31,590 +0.03(+0.16%)
Aug 04, 2021 17.16 17.56 16.74 17.37 120,733 +0.13(+0.74%)
Aug 03, 2021 17.35 17.54 16.88 17.24 72,799 -0.09(-0.52%)
Aug 02, 2021 17.15 17.83 16.50 17.34 124,453 +0.13(+0.74%)
Jul 30, 2021 17.49 17.71 16.86 17.21 63,404 -0.29(-1.66%)
Jul 29, 2021 16.34 17.55 16.23 17.50 213,486 +1.16(+7.12%)
Jul 28, 2021 16.26 16.51 15.99 16.34 99,427 +0.11(+0.67%)
Jul 27, 2021 16.16 16.35 15.99 16.23 147,316 +0.16(+1.02%)
Jul 26, 2021 15.90 16.22 15.90 16.06 215,271 +0.22(+1.38%)
Jul 23, 2021 14.97 16.35 14.97 15.85 312,987 +1.13(+7.65%)
Jul 22, 2021 14.65 14.81 14.47 14.72 53,296 +0.04(+0.25%)
Jul 21, 2021 14.84 15.14 14.29 14.68 16,681 +0.05(+0.37%)
Jul 20, 2021 14.59 15.20 14.59 14.63 54,843 +0.12(+0.81%)
Jul 19, 2021 14.64 14.75 14.45 14.51 62,908 -0.26(-1.78%)
Jul 16, 2021 15.01 15.07 14.77 14.77 40,539 -0.18(-1.21%)
Jul 15, 2021 14.85 15.09 14.74 14.95 35,740 +0.04(+0.24%)
Jul 14, 2021 14.70 14.96 14.66 14.92 34,640 +0.14(+0.92%)
Jul 13, 2021 14.98 15.11 14.61 14.78 47,053 -0.31(-2.05%)
Jul 12, 2021 14.86 15.22 14.83 15.09 66,443 +0.03(+0.18%)
Jul 09, 2021 14.67 15.07 14.63 15.06 114,004 +0.47(+3.24%)
Jul 08, 2021 14.52 14.76 14.41 14.59 75,912 -0.05(-0.37%)
Jul 07, 2021 14.50 14.76 14.41 14.65 61,842 +0.04(+0.25%)
Jul 06, 2021 14.94 14.96 14.59 14.61 151,938 -0.38(-2.55%)
Jul 02, 2021 14.66 15.17 14.64 14.99 130,005 +0.32(+2.17%)
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.