Pcb Bancorp (NQ: PCB )

18.82 -0.30 (-1.57%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 20.00 20.06 18.89 19.12 144,127 -0.96(-4.78%)
Sep 16, 2021 20.00 20.30 19.90 20.08 218,950 +0.11(+0.55%)
Sep 15, 2021 19.98 20.10 19.70 19.97 138,971 -0.15(-0.75%)
Sep 14, 2021 20.00 20.12 19.50 20.12 89,592 +0.18(+0.90%)
Sep 13, 2021 20.00 20.23 19.58 19.94 96,712 -0.06(-0.30%)
Sep 10, 2021 19.23 20.57 19.23 20.00 164,865 +0.90(+4.71%)
Sep 09, 2021 19.35 19.49 18.95 19.10 66,467 -0.20(-1.04%)
Sep 08, 2021 19.89 19.89 19.13 19.30 36,647 -0.69(-3.45%)
Sep 07, 2021 19.92 20.19 19.67 19.99 97,875 +0.09(+0.45%)
Sep 03, 2021 19.43 19.94 19.41 19.90 83,622 +0.29(+1.48%)
Sep 02, 2021 19.39 19.66 19.33 19.61 63,275 +0.27(+1.40%)
Sep 01, 2021 19.04 19.38 18.86 19.34 41,794 +0.32(+1.68%)
Aug 31, 2021 19.00 19.20 18.80 19.02 37,232 +0.06(+0.32%)
Aug 30, 2021 19.51 19.54 18.83 18.96 21,341 -0.45(-2.32%)
Aug 27, 2021 19.31 19.55 19.28 19.41 39,344 +0.14(+0.73%)
Aug 26, 2021 19.44 19.45 19.07 19.27 27,062 -0.16(-0.82%)
Aug 25, 2021 19.60 19.60 19.21 19.43 33,356 -0.04(-0.21%)
Aug 24, 2021 19.48 19.57 19.12 19.47 23,163 +0.05(+0.26%)
Aug 23, 2021 19.73 19.91 19.32 19.42 48,913 -0.29(-1.47%)
Aug 20, 2021 19.46 19.92 19.37 19.71 41,335 +0.12(+0.61%)
Aug 19, 2021 19.21 19.62 18.95 19.59 80,755 +0.19(+0.98%)
Aug 18, 2021 19.77 19.87 19.31 19.40 73,132 -0.40(-2.02%)
Aug 17, 2021 20.03 20.44 19.58 19.80 35,796 -0.38(-1.88%)
Aug 16, 2021 20.48 20.67 20.12 20.18 38,566 -0.39(-1.90%)
Aug 13, 2021 20.98 20.98 20.49 20.57 31,747 -0.37(-1.77%)
Aug 12, 2021 21.28 21.39 20.88 20.94 60,050 -0.31(-1.46%)
Aug 11, 2021 20.76 21.28 20.40 21.25 87,648 +0.47(+2.26%)
Aug 10, 2021 20.79 20.91 20.36 20.78 543,059 +0.23(+1.12%)
Aug 09, 2021 19.27 20.80 18.91 20.55 245,452 +1.28(+6.64%)
Aug 06, 2021 19.09 19.40 18.98 19.27 126,815 +0.24(+1.26%)
Aug 05, 2021 19.08 19.50 18.87 19.03 28,883 -0.09(-0.47%)
Aug 04, 2021 18.89 19.33 18.43 19.12 109,694 +0.14(+0.74%)
Aug 03, 2021 19.10 19.31 18.58 18.98 66,143 -0.10(-0.52%)
Aug 02, 2021 18.88 19.62 18.16 19.08 113,074 +0.14(+0.74%)
Jul 30, 2021 19.25 19.49 18.56 18.94 57,607 -0.32(-1.66%)
Jul 29, 2021 17.98 19.32 17.86 19.26 193,965 +1.28(+7.12%)
Jul 28, 2021 17.90 18.17 17.60 17.98 90,336 +0.12(+0.67%)
Jul 27, 2021 17.79 18.00 17.60 17.86 133,846 +0.18(+1.02%)
Jul 26, 2021 17.50 17.85 17.50 17.68 195,587 +0.24(+1.38%)
Jul 23, 2021 16.48 18.00 16.48 17.44 284,368 +1.24(+7.65%)
Jul 22, 2021 16.12 16.30 15.93 16.20 48,423 +0.04(+0.25%)
Jul 21, 2021 16.33 16.66 15.73 16.16 15,156 +0.06(+0.37%)
Jul 20, 2021 16.06 16.73 16.06 16.10 49,829 +0.13(+0.81%)
Jul 19, 2021 16.11 16.23 15.90 15.97 57,156 -0.29(-1.78%)
Jul 16, 2021 16.52 16.59 16.26 16.26 36,833 -0.20(-1.22%)
Jul 15, 2021 16.34 16.61 16.22 16.46 32,472 +0.04(+0.24%)
Jul 14, 2021 16.18 16.47 16.13 16.42 31,473 +0.15(+0.92%)
Jul 13, 2021 16.49 16.63 16.08 16.27 42,751 -0.34(-2.05%)
Jul 12, 2021 16.35 16.75 16.32 16.61 60,368 +0.03(+0.18%)
Jul 09, 2021 16.15 16.59 16.10 16.58 103,580 +0.52(+3.24%)
Jul 08, 2021 15.98 16.24 15.86 16.06 68,971 -0.06(-0.37%)
Jul 07, 2021 15.96 16.24 15.86 16.12 56,188 +0.04(+0.25%)
Jul 06, 2021 16.44 16.47 16.06 16.08 138,045 -0.42(-2.55%)
Jul 02, 2021 16.13 16.70 16.11 16.50 118,118 +0.35(+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.