California Bank of Commerce Stock Price History (OTCMKTS:CABC)

Add to My Stocks
$15.1 $0.05 (0.33%) CABC stock closing price Dec 08, 2016 (Closing)

The 10 year data of California Bank of Commerce stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with California Bank of Commerce P/E ratio, and PS ratio. The California Bank of Commerce stock price history chart shows that the stock price reached a high of 15.1 on 05 Dec, 2016, and a low of 6 on 05 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0815.1015.1015.1015.1020026.173.01
2016-12-0715.0515.1015.0015.05318126.083.00
2016-12-0615.1015.1014.8515.051450626.083.00
2016-12-0515.1015.1015.1015.10202026.173.02
2016-12-0214.9515.2014.9515.00430026.002.99
2016-12-0114.8014.9014.8014.9080025.822.97
2016-11-3014.4014.7514.3514.75730025.562.95
2016-11-2914.4014.4014.3514.35250024.872.87
2016-11-280.000.000.0014.270N/AN/A
2016-11-2514.3514.3614.2714.27310024.732.85
2016-11-240.000.000.0014.350N/AN/A
2016-11-230.000.000.0014.350N/AN/A
2016-11-2214.3514.3514.3514.3510024.872.87
2016-11-2114.2714.2714.2614.26453424.712.85
2016-11-1814.6014.6014.2614.26260024.712.85
2016-11-1714.3014.6014.3014.60150025.302.92
2016-11-1614.2514.2514.2514.25150024.702.85
2016-11-1514.3514.3514.2514.25329924.702.85
2016-11-1414.2014.3014.2014.30542824.782.86
2016-11-1114.0814.1514.0214.15350724.522.83
2016-11-1014.0514.0514.0514.05390024.352.81
2016-11-0914.1014.1014.0114.05290024.352.81
2016-11-0814.0114.0514.0114.0574224.352.81
2016-11-0714.0514.0514.0114.05430024.352.81
2016-11-0414.0114.0114.0114.01800024.282.80
2016-11-0314.0114.0114.0114.01999724.282.80
2016-11-020.000.000.0014.010N/AN/A
2016-11-010.000.000.0014.010N/AN/A
2016-10-3114.0114.0114.0114.0139024.282.80
2016-10-2814.0114.0514.0114.05550024.352.81
2016-10-2714.0514.0514.0514.05452324.352.81
2016-10-2614.0514.0514.0014.00300024.262.80
2016-10-2514.0314.0514.0314.05360624.352.81
2016-10-2414.0514.1014.0514.10101724.442.82
2016-10-2114.0014.0014.0014.00300026.073.02
2016-10-2014.0514.0514.0514.0550026.163.03
2016-10-190.000.000.0014.000N/AN/A
2016-10-1814.0014.0014.0014.0043926.073.02
2016-10-1714.0514.0514.0014.00240026.073.02
2016-10-1414.1014.1014.0014.00210026.073.02
2016-10-130.000.000.0014.000N/AN/A
2016-10-120.000.000.0014.000N/AN/A
2016-10-110.000.000.0014.000N/AN/A
2016-10-1014.0014.0014.0014.00122526.073.02
2016-10-0714.0014.0514.0014.00323326.073.02
2016-10-0613.8013.9513.8013.95150025.983.01
2016-10-0513.6913.7513.6913.75216925.612.96
2016-10-040.000.000.0013.650N/AN/A
2016-10-030.000.000.0013.650N/AN/A
2016-09-3013.6113.6513.6113.65502325.422.94
2016-09-2913.6013.6513.6013.652811125.422.94
2016-09-2813.6013.6013.6013.60220025.332.93
2016-09-2713.6113.6513.6013.60677825.332.93
2016-09-2613.6313.6313.6013.60150025.332.93
2016-09-2313.6713.7013.6313.63436225.382.94
2016-09-2213.6513.7513.6013.67534025.462.95
2016-09-2113.6013.7513.6013.74175025.592.96
2016-09-200.000.000.0013.600N/AN/A
2016-09-1913.8013.9913.6013.60672925.332.93
2016-09-1613.6013.7013.6013.7080025.512.95
2016-09-1513.5013.5713.5013.571950525.272.93
2016-09-1413.4513.4513.4113.412595824.972.89
2016-09-1313.4013.4013.4013.40790024.952.89
2016-09-120.000.000.0013.400N/AN/A
2016-09-090.000.000.0013.400N/AN/A
2016-09-080.000.000.0013.400N/AN/A
2016-09-070.000.000.0013.400N/AN/A
2016-09-0613.4013.4013.4013.4027824.952.89
2016-09-050.000.000.0013.400N/AN/A
2016-09-0213.4513.5013.4013.40350024.952.89
2016-09-0113.4013.4013.4013.40200024.962.89
2016-08-3113.4013.4013.4013.40220024.952.89
2016-08-300.000.000.0013.450N/AN/A
2016-08-290.000.000.0013.450N/AN/A
2016-08-2613.4513.4513.4513.45300025.052.90
2016-08-2513.3613.3613.3613.36194924.882.88
2016-08-2413.3613.4013.3613.4030024.952.89
2016-08-2313.3513.3513.3513.35250024.862.88
2016-08-220.000.000.0013.350N/AN/A
2016-08-190.000.000.0013.350N/AN/A
2016-08-180.000.000.0013.350N/AN/A
2016-08-1713.3513.3813.3513.35235724.862.88
2016-08-1613.3513.3513.3513.35100024.862.88
2016-08-1513.3213.3513.3213.35680024.862.88
2016-08-1213.3513.3513.3213.321200024.802.87
2016-08-1113.3213.3213.3213.321210024.802.87
2016-08-1013.3213.3213.3213.32300024.802.87
2016-08-0913.3813.3813.3213.32310024.802.87
2016-08-0813.3813.3813.3813.3825024.922.88
Get more Data

California Bank of Commerce Stock Chart

View CABC PE ratio, PS ratio stocks charts and compare with peers.
CABC Chart
Note: Compare California Bank of Commerce stock price history with the index and industry peers.

California Bank of Commerce Historical Prices: Past 5 years

Max Stock Price 15.1 Dec 05,2016
Min Stock Price 6.06 Dec 27,2011
Avg Stock Price 11.03

California Bank of Commerce Historical PE ratio: Past 5 years

Max PE Ratio 27.78 Mar 08,2012
Min PE Ratio 4.77 Dec 27,2011
Avg PE Ratio 17.62

California Bank of Commerce Historical PS ratio: Past 5 years

Max PS Ratio 3.28 Jul 23,2015
Min PS Ratio 1.48 Oct 25,2012
Avg PS Ratio 2.41

CABC Industry Peers

Company Price Change (%)
T Bancshares (TBNC)9.750 (0%)
Altapacific (ABNK)10.110.39 (3.71%)
Bank Santa Clarita (BSCA)11.60 (0%)
Santa Cruz County Bank (SCZC)341 (3.03%)
Peoples Bank Of Commerce (PBCO)9.650 (0%)
Simplicity Bancorp (SMPL)17.160.21 (1.21%)
Bancfirst (BANF)89.051.55 (1.77%)

California Bank of Commerce historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in California Bank of Commerce stock analysis. California Bank of Commerce stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 15.05 and 3181 shares of CABC were traded on 07 Dec, 2016. California Bank of Commerce historical P/S ratio was at a high of 3.28 on 23 Jul, 2015 and a low of 1.48 on 03 Dec, 2012. .