Pacific Continental Stock Price History (NASDAQ:PCBK)

Add to My Stocks
$20.35 $0.5 (2.52%) PCBK stock closing price Dec 07, 2016 (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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-09-0816.7916.9016.7916.854467017.553.82
2016-09-0716.7616.8516.7316.835727517.533.82
2016-09-0616.6216.7916.6016.754498017.453.80
2016-09-050.000.000.0016.660N/AN/A
2016-09-0216.5116.7316.4616.663471617.353.78
2016-09-0116.5416.5416.3116.496982117.183.74
2016-08-3116.5516.6316.3616.505964617.193.74
2016-08-3016.4416.6016.4216.575685617.263.76
2016-08-2916.5516.6316.4716.544431217.233.75
2016-08-2616.4516.6016.4516.553642117.243.75
2016-08-2516.2916.5016.1716.506014417.193.74
2016-08-2416.1616.3516.1116.1411400316.813.66
2016-08-2315.9516.2015.9216.1011712216.773.65
2016-08-2215.7115.9115.6715.865681316.523.60
2016-08-1915.4115.8015.4115.788468916.443.58
2016-08-1815.4015.5815.4015.565577716.213.53
2016-08-1715.4615.5315.3115.442573716.083.50
2016-08-1615.4315.4915.3715.392398916.033.49
2016-08-1515.2515.4615.2515.432127316.073.50
2016-08-1215.3115.3315.2015.244378315.883.46
2016-08-1115.4515.5715.4015.432923616.073.50
2016-08-1015.4115.4115.2815.384113716.023.49
2016-08-0915.2915.4315.2215.403637116.043.49
2016-08-0815.1915.3415.1615.262956415.903.46
2016-08-0514.6715.2314.6715.227544715.853.45
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 20.35 Dec 07,2016
Min Stock Price 8.29 Dec 13,2011
Avg Stock Price 12.92

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 18.23

Pacific Continental Historical PS ratio: Past 5 years

Max PS Ratio 4.62 Dec 07,2016
Min PS Ratio 2.3 Dec 13,2011
Avg PS Ratio 3.42

PCBK Industry Peers

Company Price Change (%)
Bridge Capital (BBNK)29.80.21 (0.7%)
Heritage Commerce (HTBK)13.210.01 (0.08%)
Cascade Bancorp (CACB)7.710.06 (0.78%)
Albina Community (ACBC)0.040 (0%)
Wells Fargo (WFC)57.281.73 (3.11%)
Jp Morgan Chase (JPM)84.070.38 (0.45%)
Keycorp (KEY)18.250.3 (1.67%)

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 19.95, and a low of 19.55 on last trading day. .