Chino Commercial Bancorp Stock Price History (OTCMKTS:CCBC)

Add to My Stocks
$14.36 $0.04 (0.28%) CCBC stock closing price Dec 01, 2016 (Closing)

We provide 10 years stock price history for free. You can download Chino Commercial Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with Chino Commercial Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Chino Commercial Bancorp stock price history chart shows that the stock price was at a low of 5.41 on 25 May, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0114.3614.3614.3614.3620012.272.37
2016-11-3014.5014.5014.4014.40263412.312.37
2016-11-2914.5014.5014.5014.5022312.392.39
2016-11-1814.7014.7014.6014.6045712.482.40
2016-11-1414.7014.7514.7014.7549912.612.43
2016-11-1114.6514.8114.6514.75188012.612.43
2016-11-0914.8014.8014.8014.80100012.652.44
2016-11-0314.7514.7514.7514.7550012.612.43
2016-11-0114.7514.7514.7514.7550012.612.43
2016-10-3114.7514.8014.7514.80126512.652.44
2016-10-2814.8014.8014.8014.8010012.652.44
2016-10-2714.7014.7014.7014.70150012.562.42
2016-10-2514.7014.7014.7014.70252012.562.42
2016-10-2414.8514.8514.7514.75160012.612.43
2016-10-1714.9014.9014.9014.9050012.852.50
2016-10-1315.2515.2515.2515.2523213.152.56
2016-10-1214.8514.9014.8514.90446312.852.50
2016-10-1014.8014.8014.8014.8059012.762.48
2016-10-0515.0015.0015.0015.0030012.932.51
2016-09-2915.0015.0015.0015.0023912.932.51
2016-09-2715.0015.0015.0015.0044212.932.51
2016-09-2616.0016.0016.0016.0023513.792.68
2016-09-2314.6014.6014.6014.6020112.592.45
2016-09-2115.0015.0015.0015.0031312.932.51
2016-09-2015.0015.0015.0015.0010012.932.51
2016-09-160.000.000.0015.000N/AN/A
2016-09-150.000.000.0015.000N/AN/A
2016-09-1415.0015.0015.0015.0023912.932.51
2016-09-130.000.000.0015.000N/AN/A
2016-09-120.000.000.0015.000N/AN/A
2016-09-0915.0015.0015.0015.0013312.932.51
2016-09-080.000.000.0015.000N/AN/A
2016-09-070.000.000.0015.000N/AN/A
2016-09-0615.0015.0015.0015.0013512.932.51
2016-09-020.000.000.0014.000N/AN/A
2016-09-010.000.000.0014.000N/AN/A
2016-08-3114.5914.5914.0014.0043912.072.35
2016-08-3014.5014.7014.5014.7023512.672.46
2016-08-290.000.000.0014.500N/AN/A
2016-08-2614.1414.5014.1414.50210012.502.43
2016-08-2514.1114.1114.1114.1160012.162.36
2016-08-240.000.000.0014.100N/AN/A
2016-08-230.000.000.0014.100N/AN/A
2016-08-220.000.000.0014.100N/AN/A
2016-08-1914.1014.1014.1014.1020012.162.36
2016-08-180.000.000.0014.100N/AN/A
2016-08-1714.1514.1514.1014.1040012.162.36
2016-08-1614.1014.1014.1014.1050012.162.36
2016-08-1514.2014.2014.2014.2023512.242.38
2016-08-1214.1014.1014.1014.1051712.162.36
2016-08-110.000.000.0014.200N/AN/A
2016-08-100.000.000.0014.200N/AN/A
2016-08-090.000.000.0014.200N/AN/A
2016-08-0814.2014.2014.2014.2010012.242.38
2016-08-050.000.000.0014.200N/AN/A
2016-08-040.000.000.0014.200N/AN/A
2016-08-0314.2014.2014.2014.2030012.242.38
2016-08-0214.3014.3014.3014.3010012.332.40
2016-08-0114.2214.3514.2214.3544612.372.40
2016-07-2913.9514.5013.9514.5020112.502.43
2016-07-2813.9413.9413.9413.9423812.022.34
2016-07-2713.8113.8113.8113.81440011.912.31
2016-07-260.000.000.0013.810N/AN/A
2016-07-250.000.000.0013.810N/AN/A
2016-07-220.000.000.0013.810N/AN/A
2016-07-2113.8113.8113.8113.81360012.112.38
2016-07-2013.8513.8513.8113.8134412.112.38
2016-07-1913.9013.9013.9013.9022012.192.40
2016-07-1814.0014.0013.9013.9076412.192.40
2016-07-1514.0014.0014.0014.00126012.282.42
2016-07-140.000.000.0014.100N/AN/A
2016-07-130.000.000.0014.100N/AN/A
2016-07-120.000.000.0014.100N/AN/A
2016-07-110.000.000.0014.100N/AN/A
2016-07-080.000.000.0014.100N/AN/A
2016-07-0714.1014.1014.1014.1010012.372.43
2016-07-0614.0614.0614.0614.0610012.332.43
2016-07-0514.2014.2014.2014.2014812.462.45
2016-07-040.000.000.0014.200N/AN/A
2016-07-010.000.000.0014.200N/AN/A
2016-06-3014.2014.2014.2014.2063212.462.45
2016-06-2914.2014.2014.2014.2023412.462.45
2016-06-2814.0114.0114.0114.0125912.292.42
2016-06-2714.0114.0114.0114.0145112.292.42
2016-06-240.000.000.0014.450N/AN/A
2016-06-230.000.000.0014.450N/AN/A
2016-06-220.000.000.0014.450N/AN/A
2016-06-210.000.000.0014.450N/AN/A
2016-06-2014.4514.4514.4514.4513912.682.49
Get more Data

Chino Commercial Bancorp Stock Chart

View CCBC PE ratio, PS ratio stocks charts and compare with peers.
CCBC Chart
Note: Compare Chino Commercial Bancorp stock price history with the index and industry peers.

Chino Commercial Bancorp Historical Prices: Past 5 years

Max Stock Price 16 Sep 26,2016
Min Stock Price 5.95 Dec 28,2012
Avg Stock Price 9.99

Chino Commercial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 19.7 Sep 30,2013
Min PE Ratio 9.13 Apr 27,2015
Avg PE Ratio 12.67

Chino Commercial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.68 Sep 26,2016
Min PS Ratio 1.09 Dec 23,2011
Avg PS Ratio 1.99

CCBC Industry Peers

Company Price Change (%)
Pinnacle Bank (PBNK)8.10.3 (3.57%)
Mission Valley (MVLY)9.460.36 (3.96%)
Banc Of California (BANC)14.850 (0%)
Broadway Financial (BYFC)1.60.02 (1.27%)
Provident Financial (PROV)19.720.17 (0.85%)
First Northern Community (FNRN)8.810.01 (0.11%)
Simplicity Bancorp (SMPL)17.160.21 (1.21%)

We provide Chino Commercial Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Chino Commercial Bancorp stock analysis. Chino Commercial Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   CCBC saw a high of 14.36, and a low of 14.36 on last trading day. Looking at Chino Commercial Bancorp stock market history data, the P/S ratio was at a low of 0.94 on 25 May, 2011. .