Intermountain Community Bancorp Stock Price History (NASDAQ:IMCB)

Add to My Stocks
$20 $0.31 (1.57%) IMCB stock closing price Oct 31, 2014 (Closing)

Intermountain Community Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Intermountain Community Bancorp price to earnings ratio data. The Intermountain Community Bancorp stock price history chart shows that the stock price was at a high of 46 on 31 Mar, 2009 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-10-3119.7920.1419.7620.002689N/AN/A
2014-10-3019.2319.6919.2319.69500N/AN/A
2014-10-2919.1419.2719.1419.27563N/AN/A
2014-10-2818.6719.0018.6719.00900N/AN/A
2014-10-2718.5118.5518.5118.55496N/AN/A
2014-10-2418.1518.1518.1518.15200N/AN/A
2014-10-2318.3318.5018.3318.50331N/AN/A
2014-10-2218.4818.6818.4818.533344N/AN/A
2014-10-2118.4118.6018.4118.593532N/AN/A
2014-10-2018.0918.5618.0918.535200N/AN/A
2014-10-1718.3818.3818.1318.13330N/AN/A
2014-10-1617.6617.8617.6617.861400N/AN/A
2014-10-1518.0318.1117.6117.725357N/AN/A
2014-10-1418.4018.4218.3618.381982N/AN/A
2014-10-1318.0218.0218.0218.02649N/AN/A
2014-10-1018.2018.5718.1418.14978N/AN/A
2014-10-0918.2218.2518.1718.17491N/AN/A
2014-10-0818.4818.4818.3118.311879N/AN/A
2014-10-0718.4518.4617.9118.001587N/AN/A
2014-10-0618.1218.5318.1218.53564N/AN/A
2014-10-0318.0718.1518.0718.15400N/AN/A
2014-10-0218.1818.1817.8717.87383N/AN/A
2014-10-0118.1318.4518.0818.081669N/AN/A
2014-09-3018.0418.8018.0418.742058N/AN/A
2014-09-2918.1318.6018.1318.372177N/AN/A
2014-09-2618.0018.1918.0018.191070N/AN/A
2014-09-250.000.000.0019.0550N/AN/A
2014-09-240.000.000.0019.0533N/AN/A
2014-09-230.000.000.0019.0521N/AN/A
2014-09-2218.0719.1518.0719.053489N/AN/A
2014-09-1918.7119.4817.8617.866531N/AN/A
2014-09-1818.9219.2018.6918.692218N/AN/A
2014-09-1719.6319.6318.4519.402806N/AN/A
2014-09-1619.1019.6318.7619.637083N/AN/A
2014-09-1518.9119.6318.9119.588741N/AN/A
2014-09-1218.9119.6418.9119.631021N/AN/A
2014-09-1118.9019.6918.8119.6412451N/AN/A
2014-09-1018.7819.7918.7819.136108N/AN/A
2014-09-0920.0020.0019.7619.801761N/AN/A
2014-09-0819.0019.0018.9519.001614N/AN/A
2014-09-0518.7218.7218.7218.72351N/AN/A
2014-09-0418.9518.9518.9518.952124N/AN/A
2014-09-0318.8718.9518.8718.951163N/AN/A
2014-09-020.000.000.0018.6723N/AN/A
2014-09-010.000.000.0018.670N/AN/A
2014-08-290.000.000.0018.670N/AN/A
2014-08-280.000.000.0018.670N/AN/A
2014-08-2718.6718.7118.0518.6712481N/AN/A
2014-08-2618.6918.9018.6818.6922938N/AN/A
2014-08-2518.7418.7618.7318.735746N/AN/A
2014-08-2218.6418.6418.6418.64300N/AN/A
2014-08-2118.2518.5518.2418.5540961N/AN/A
2014-08-2018.2518.2518.1518.2032543N/AN/A
2014-08-1918.2218.3218.2118.3235389N/AN/A
2014-08-1818.2518.2518.1718.2515643N/AN/A
2014-08-150.000.000.0018.220N/AN/A
2014-08-1418.2518.2518.1418.2224039N/AN/A
2014-08-1318.0518.2518.0518.25269N/AN/A
2014-08-1218.1518.1718.0418.107006N/AN/A
2014-08-1118.2518.3518.2418.3010679N/AN/A
2014-08-0818.1118.2518.1118.182610N/AN/A
2014-08-0718.1218.1418.1018.10532N/AN/A
2014-08-0618.0018.0018.0018.0025187N/AN/A
2014-08-050.000.000.0017.800N/AN/A
2014-08-040.000.000.0017.8097N/AN/A
2014-08-0117.8017.8017.8017.80362N/AN/A
2014-07-3118.2518.2518.2118.228148N/AN/A
2014-07-3018.1318.2818.1318.2540614N/AN/A
2014-07-2918.1018.1018.1018.10164N/AN/A
2014-07-2818.1018.1018.1018.10445N/AN/A
2014-07-2518.2419.3018.2419.302273N/AN/A
2014-07-2417.1018.3917.1018.2218518N/AN/A
2014-07-2316.3116.3116.3116.31100N/AN/A
2014-07-2216.2516.2516.2516.25407N/AN/A
2014-07-210.000.000.0016.2215N/AN/A
2014-07-1816.2216.2216.2216.22223N/AN/A
2014-07-1716.2916.3016.2516.25300N/AN/A
2014-07-160.000.000.0016.3278N/AN/A
2014-07-150.000.000.0016.3247N/AN/A
2014-07-140.000.000.0016.3224N/AN/A
2014-07-110.000.000.0016.320N/AN/A
2014-07-1016.3416.3616.3116.32473N/AN/A
2014-07-090.000.000.0016.650N/AN/A
2014-07-080.000.000.0016.650N/AN/A
2014-07-070.000.000.0016.6536N/AN/A
2014-07-040.000.000.0016.650N/AN/A
2014-07-0316.5017.0016.5016.657693N/AN/A
2014-07-020.000.000.0016.900N/AN/A
2014-07-0116.9016.9016.9016.90195N/AN/A
Get more Data

Intermountain Community Bancorp Stock Chart

View IMCB PE ratio, PS ratio stocks charts and compare with peers.
IMCB Chart
Note: Compare Intermountain Community Bancorp stock price history with the index and industry peers.

Intermountain Community Bancorp Historical Prices: Past 5 years

Max Stock Price 20 Oct 31,2014
Min Stock Price 8.05 Dec 15,2011
Avg Stock Price 13.91

Intermountain Community Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 38.57 Feb 22,2013
Min PE Ratio 8.59 Dec 19,2012
Avg PE Ratio 19.1

Intermountain Community Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 17.85 Feb 11,2013
Min PS Ratio 0.12 Dec 15,2011
Avg PS Ratio 3.19

IMCB Industry Peers

Company Price Change (%)
Malaga Financial (MLGF)24.450.2 (0.82%)
Pacific Mercantile Bancorp (PMBC)6.80.45 (7.09%)
Bank Of Commerce (BOCH)8.850.15 (1.72%)
United Security Bancshares (UBFO)7.60.15 (1.94%)
East West Bancorp (EWBC)49.40.24 (0.49%)
Bank Of Hawaii (BOH)86.631.31 (1.54%)
Umpqua (UMPQ)18.930.4 (2.16%)

We provide Intermountain Community Bancorp historical quotes along with PE ratio and PS ratio for doing Intermountain Community Bancorp fundamental analysis. Intermountain Community Bancorp 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 20 and 2689 shares of IMCB were traded on 31 Oct, 2014. The company's P/S ratio was at a high of 17.85 on 11 Feb, 2013 according to our Intermountain Community Bancorp stock market history data. .