Pacific Continental Stock Price History (NASDAQ:PCBK)

Add to My Stocks
$26.05 $0.3 (1.17%) PCBK stock closing price Jan 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Pacific Continental stock price data here. Daily open, high, low, and end of day closing price for the company, along with Pacific Continental price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Pacific Continental stock price history chart shows that the stock price was at a high of 26.6 on 11 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1325.8026.2525.8026.20127872728.485.95
2017-01-1226.3526.6025.6525.9075202528.155.89
2017-01-1126.0026.8525.7526.6074997228.916.04
2017-01-1026.0026.3525.3526.15374395528.425.94
2017-01-0920.8020.9520.6020.803815122.614.73
2017-01-0621.1521.3020.6020.956374422.774.76
2017-01-0521.4021.4020.8521.158516322.994.81
2017-01-0421.6521.7521.4521.507042823.374.89
2017-01-0322.0022.1521.4021.608720523.484.91
2016-12-3021.9521.9521.8021.856796823.754.97
2016-12-2922.0022.0521.7022.057934923.975.01
2016-12-2821.9022.0521.8021.903926523.804.98
2016-12-2721.9521.9521.6021.902760923.804.98
2016-12-2321.3021.8021.3021.803913023.704.95
2016-12-2221.7021.7521.3521.354945223.214.85
2016-12-2121.6021.7021.5021.653801423.534.92
2016-12-2021.1521.7021.1521.604365623.484.91
2016-12-1921.0021.2020.9021.105870622.944.79
2016-12-1621.1521.8020.9020.9518899422.774.76
2016-12-1520.8021.2020.8021.159068422.994.81
2016-12-1420.6520.8520.6020.759761022.554.72
2016-12-1320.7520.7520.4520.655515422.454.69
2016-12-1220.5520.6520.4020.608136022.394.68
2016-12-0920.5520.5520.4020.537657322.314.66
2016-12-0820.3520.7520.3020.5536309322.344.67
2016-12-0719.8020.3819.8020.3515091922.124.62
2016-12-0619.8019.9519.5519.8510061921.584.51
2016-12-0519.7019.9019.7019.859635621.584.51
2016-12-0219.9519.9519.5519.607255821.304.45
2016-12-0119.9520.0519.7519.8515892221.584.51
2016-11-3019.8519.9519.8019.8511670621.584.51
2016-11-2919.6019.9019.6019.758240121.474.49
2016-11-2819.4519.6019.4019.505692321.204.43
2016-11-2519.3819.5019.3519.501439721.204.43
2016-11-240.000.000.0019.450N/AN/A
2016-11-2319.3519.4519.0519.456257821.144.42
2016-11-2219.1519.4018.9519.3513369421.034.40
2016-11-2119.0019.1018.9519.106587420.764.34
2016-11-1818.5019.1018.3019.0514844120.714.33
2016-11-1718.4018.4818.3018.456066820.054.19
2016-11-1618.3018.4018.1018.408043620.004.18
2016-11-1518.3518.4517.8518.409175720.004.18
2016-11-1418.3518.8518.3018.408550020.004.18
2016-11-1117.2018.3517.1018.3520895419.954.17
2016-11-1017.1517.3016.2517.1520457018.643.90
2016-11-0916.7517.1016.0017.1016267918.593.89
2016-11-0816.7516.8016.6016.604135518.043.77
2016-11-0717.0017.0516.5516.754858518.213.81
2016-11-0416.6516.7016.4516.502627417.943.75
2016-11-0316.7016.7016.5016.551898617.993.76
2016-11-0216.8516.8516.3516.556382417.993.76
2016-11-0117.1517.2016.7016.907960218.373.84
2016-10-3117.0517.2517.0017.157619318.643.90
2016-10-2817.2517.2516.5517.105204518.593.89
2016-10-2717.0017.1016.5516.707124318.153.79
2016-10-2617.1517.2016.6516.8019665217.503.81
2016-10-2517.2017.2517.0517.2011125517.923.90
2016-10-2417.1517.3017.1017.157489717.873.89
2016-10-2117.1517.2517.0517.154774417.873.89
2016-10-2017.1517.1817.0117.156272017.873.89
2016-10-1917.1517.2516.9517.107896117.813.88
2016-10-1817.2517.2517.0517.158614517.873.89
2016-10-1717.1017.2517.0517.152687717.873.89
2016-10-1417.3517.3517.0817.203443017.923.90
2016-10-1317.1517.2517.0017.054009217.763.87
2016-10-1217.0517.5017.0517.253633117.973.91
2016-10-1117.4517.5017.1017.155234517.873.89
2016-10-1017.1517.4517.1517.454638718.183.96
2016-10-0717.0517.2417.0517.158302617.873.89
2016-10-0617.2317.2317.0217.114330317.823.88
2016-10-0516.8117.2316.8117.166361517.883.89
2016-10-0416.7016.9816.6216.813918517.513.81
2016-10-0316.9016.9016.5016.675983317.373.78
2016-09-3016.5616.9816.5616.8220181317.523.82
2016-09-2916.5516.7516.3516.486604717.173.74
2016-09-2816.6116.7216.5316.625856317.313.77
2016-09-2716.5016.7116.5016.655786117.343.78
2016-09-2616.3016.6216.2816.505212717.193.74
2016-09-2316.4916.6516.3216.449689017.133.73
2016-09-2216.6016.6816.5016.584153417.273.76
2016-09-2116.4416.5916.2916.584385417.273.76
2016-09-2016.4516.5816.3716.472915717.163.74
2016-09-1916.7516.8316.4016.465209417.153.73
2016-09-1616.7116.8216.6316.7550240517.453.80
2016-09-1516.4616.7116.4316.673275717.373.78
2016-09-1416.1716.4416.1016.397031217.073.72
2016-09-1316.2516.2616.0016.146662216.813.66
2016-09-1216.5016.5016.2016.2817314316.963.69
2016-09-0916.8516.8916.5716.617185817.303.77
Get more Data

Pacific Continental Stock Chart

View PCBK PE ratio, PS ratio stocks charts and compare with peers.
PCBK Chart
Note: Compare Pacific Continental stock price history with the index and industry peers.

Pacific Continental Historical Prices: Past 5 years

Max Stock Price 26.6 Jan 11,2017
Min Stock Price 8.34 Feb 22,2012
Avg Stock Price 13.19

Pacific Continental Historical PE ratio: Past 5 years

Max PE Ratio 33.83 Mar 26,2012
Min PE Ratio 13.79 Jun 27,2016
Avg PE Ratio 18.27

Pacific Continental Historical PS ratio: Past 5 years

Max PS Ratio 6.04 Jan 11,2017
Min PS Ratio 2.34 Feb 22,2012
Avg PS Ratio 3.47

PCBK Industry Peers

Company Price Change (%)
Cu Bancorp (CUNB)35.250.2 (0.57%)
Cascade Bancorp (CACB)7.840.07 (0.9%)
Albina Community (ACBC)0.040 (0%)
Wells Fargo (WFC)55.070.49 (0.9%)
Jp Morgan Chase (JPM)83.670.37 (0.44%)
Keycorp (KEY)17.860.02 (0.11%)
United Security Bancshares (UBFO)7.80.1 (1.3%)

We provide Pacific Continental historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Pacific Continental stock analysis. Pacific Continental stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   PCBK saw a high of 26.1, and a low of 25.5 on last trading day. The company's P/S ratio was at a high of 6.04 on 11 Jan, 2017 according to our Pacific Continental stock market history data. .