Intermountain Community Bancorp Stock Price History, IMCB Historical Prices

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

The 10 year data of Intermountain Community Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Intermountain Community Bancorp P/E ratio, and PS ratio. The Intermountain Community Bancorp stock price history chart shows that the stock price reached a high of $20 on Oct 31, 2014, and a low of $11.25 on Dec 19, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-10-31 19.79 20.14 19.76 20 2,689 - -
2014-10-30 19.23 19.69 19.23 19.69 500 - -
2014-10-29 19.14 19.27 19.14 19.27 563 - -
2014-10-28 18.67 19 18.67 19 900 - -
2014-10-27 18.51 18.55 18.51 18.55 496 - -
2014-10-24 18.15 18.15 18.15 18.15 200 - -
2014-10-23 18.33 18.5 18.33 18.5 331 - -
2014-10-22 18.48 18.68 18.48 18.53 3,344 - -
2014-10-21 18.41 18.6 18.41 18.59 3,532 - -
2014-10-20 18.09 18.56 18.09 18.53 5,200 - -
2014-10-17 18.38 18.38 18.13 18.13 330 - -
2014-10-16 17.66 17.86 17.66 17.86 1,400 - -
2014-10-15 18.03 18.11 17.61 17.72 5,357 - -
2014-10-14 18.4 18.42 18.36 18.38 1,982 - -
2014-10-13 18.02 18.02 18.02 18.02 649 - -
2014-10-10 18.2 18.57 18.14 18.14 978 - -
2014-10-09 18.22 18.25 18.17 18.17 491 - -
2014-10-08 18.48 18.48 18.31 18.31 1,879 - -
2014-10-07 18.45 18.46 17.91 18 1,587 - -
2014-10-06 18.12 18.53 18.12 18.53 564 - -
2014-10-03 18.07 18.15 18.07 18.15 400 - -
2014-10-02 18.18 18.18 17.87 17.87 383 - -
2014-10-01 18.13 18.45 18.08 18.08 1,669 - -
2014-09-30 18.04 18.8 18.04 18.74 2,058 - -
2014-09-29 18.13 18.6 18.13 18.37 2,177 - -
2014-09-26 18 18.19 18 18.19 1,070 - -
2014-09-25 0 0 0 19.05 50 - -
2014-09-24 0 0 0 19.05 33 - -
2014-09-23 0 0 0 19.05 21 - -
2014-09-22 18.07 19.15 18.07 19.05 3,489 - -
2014-09-19 18.71 19.48 17.86 17.86 6,531 - -
2014-09-18 18.92 19.2 18.69 18.69 2,218 - -
2014-09-17 19.63 19.63 18.45 19.4 2,806 - -
2014-09-16 19.1 19.63 18.76 19.63 7,083 - -
2014-09-15 18.91 19.63 18.91 19.58 8,741 - -
2014-09-12 18.91 19.64 18.91 19.63 1,021 - -
2014-09-11 18.9 19.69 18.81 19.64 12,451 - -
2014-09-10 18.78 19.79 18.78 19.13 6,108 - -
2014-09-09 20 20 19.76 19.8 1,761 - -
2014-09-08 19 19 18.95 19 1,614 - -
2014-09-05 18.72 18.72 18.72 18.72 351 - -
2014-09-04 18.95 18.95 18.95 18.95 2,124 - -
2014-09-03 18.87 18.95 18.87 18.95 1,163 - -
2014-09-02 0 0 0 18.67 23 - -
2014-09-01 0 0 0 18.67 0 - -
2014-08-29 0 0 0 18.67 0 - -
2014-08-28 0 0 0 18.67 0 - -
2014-08-27 18.67 18.71 18.05 18.67 12,481 - -
2014-08-26 18.69 18.9 18.68 18.69 22,938 - -
2014-08-25 18.74 18.76 18.73 18.73 5,746 - -
2014-08-22 18.64 18.64 18.64 18.64 300 - -
2014-08-21 18.25 18.55 18.24 18.55 40,961 - -
2014-08-20 18.25 18.25 18.15 18.2 32,543 - -
2014-08-19 18.22 18.32 18.21 18.32 35,389 - -
2014-08-18 18.25 18.25 18.17 18.25 15,643 - -
2014-08-15 0 0 0 18.22 0 - -
2014-08-14 18.25 18.25 18.14 18.22 24,039 - -
2014-08-13 18.05 18.25 18.05 18.25 269 - -
2014-08-12 18.15 18.17 18.04 18.1 7,006 - -
2014-08-11 18.25 18.35 18.24 18.3 10,679 - -
2014-08-08 18.11 18.25 18.11 18.18 2,610 - -
2014-08-07 18.12 18.14 18.1 18.1 532 - -
2014-08-06 18 18 18 18 25,187 - -
2014-08-05 0 0 0 17.8 0 - -
2014-08-04 0 0 0 17.8 97 - -
2014-08-01 17.8 17.8 17.8 17.8 362 - -
2014-07-31 18.25 18.25 18.21 18.22 8,148 - -
2014-07-30 18.13 18.28 18.13 18.25 40,614 - -
2014-07-29 18.1 18.1 18.1 18.1 164 - -
2014-07-28 18.1 18.1 18.1 18.1 445 - -
2014-07-25 18.24 19.3 18.24 19.3 2,273 - -
2014-07-24 17.1 18.39 17.1 18.22 18,518 - -
2014-07-23 16.31 16.31 16.31 16.31 100 - -
2014-07-22 16.25 16.25 16.25 16.25 407 - -
2014-07-21 0 0 0 16.22 15 - -
2014-07-18 16.22 16.22 16.22 16.22 223 - -
2014-07-17 16.29 16.3 16.25 16.25 300 - -
2014-07-16 0 0 0 16.32 78 - -
2014-07-15 0 0 0 16.32 47 - -
2014-07-14 0 0 0 16.32 24 - -
2014-07-11 0 0 0 16.32 0 - -
2014-07-10 16.34 16.36 16.31 16.32 473 - -
2014-07-09 0 0 0 16.65 0 - -
2014-07-08 0 0 0 16.65 0 - -
2014-07-07 0 0 0 16.65 36 - -
2014-07-04 0 0 0 16.65 0 - -
2014-07-03 16.5 17 16.5 16.65 7,693 - -
2014-07-02 0 0 0 16.9 0 - -
2014-07-01 16.9 16.9 16.9 16.9 195 - -
Get more Data

Intermountain Community Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price20Oct 31,2014
Min Stock Price11.25Dec 19,2012
Avg Stock Price15.35

Intermountain Community Bancorp Historical PE ratio: Past 5 years

Max PE Ratio38.57Feb 22,2013
Min PE Ratio8.59Dec 19,2012
Avg PE Ratio19.59

Intermountain Community Bancorp Historical PS ratio: Past 5 years

Max PS Ratio17.85Feb 11,2013
Min PS Ratio1.77Mar 06,2013
Avg PS Ratio3.62

IMCB Industry Peers

Company Price Change (%)
First Northern Community (FNRN)13.550.05 (0.37%)
North Valley Bancorp (NOVB)21.670.39 (1.77%)
Plumas Bancorp (PLBC)24.20.35 (1.47%)
Baycom Corp (BCML)210.25 (1.2%)
East West Bancorp (EWBC)66.850.03 (0.04%)
Bank Of Hawaii (BOH)85.130.36 (0.42%)
Umpqua (UMPQ)22.280.36 (1.64%)

Intermountain Community Bancorp share price history helps an investor analyze a company's history and do Intermountain Community Bancorp stock 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 2,689 shares of IMCB were traded on Oct 31, 2014. Intermountain Community Bancorp historical P/S ratio was at a high of 17.85 on Feb 11, 2013 and a low of 1.77 on Mar 06, 2013.