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)

We provide 10 years stock price history for free. You can download Intermountain Community Bancorp stock price data 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 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 10.1 May 22,2012
Avg Stock Price 14.32

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 0.18 Apr 11,2012
Avg PS Ratio 3.56

IMCB Industry Peers

Company Price Change (%)
Bank Of Commerce (BOCH)11.050 (0%)
North Valley Bancorp (NOVB)21.670.39 (1.77%)
First Northern Community (FNRN)11.850.05 (0.42%)
United Security Bancshares (UBFO)8.10.05 (0.62%)
East West Bancorp (EWBC)561.91 (3.53%)
Bank Of Hawaii (BOH)82.521.33 (1.64%)
Umpqua (UMPQ)17.740.17 (0.97%)

We provide Intermountain Community Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Intermountain Community Bancorp stock analysis. Intermountain Community Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   IMCB closed at 20 and traded with a volume of 2689 on the last trading day. .