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 $13.15 on Jun 25, 2013 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 Price13.15Jun 25,2013
Avg Stock Price16.28

Intermountain Community Bancorp Historical PE ratio: Past 5 years

Max PE Ratio34.15Jun 24,2013
Min PE Ratio10.04Feb 19,2014
Avg PE Ratio18.15

Intermountain Community Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.18Oct 31,2014
Min PS Ratio1.84Jun 25,2013
Avg PS Ratio2.48

IMCB Industry Peers

Company Price Change (%)
Avidbank Holdings (AVBH)25.010 (0%)
Plumas Bancorp (PLBC)27.750.1 (0.36%)
Santa Cruz County Bank (SCZC)490 (0%)
Sunwest Bank (SWBC)510000 (0%)
East West Bancorp (EWBC)69.070.92 (1.31%)
Bank Of Hawaii (BOH)85.190.49 (0.57%)
Umpqua (UMPQ)23.530.42 (1.75%)

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 3.18 on Oct 31, 2014 and a low of 1.84 on Jun 25, 2013.