Pacific Continental Stock Price History, PCBK Historical Prices

Add to My Stocks
$28 $0 (0%) PCBK stock closing price Nov 01, 2017 (Closing)

View and download Pacific Continental stock price history for the last 10 years. 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 $28.25 on Oct 27, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-11-01 0 0 0 28 0 - -
2017-10-31 27.65 28.3 27.55 28 147,137 24.78 5.69
2017-10-30 28.25 28.4 27.25 27.65 155,484 24.47 5.62
2017-10-27 27.8 28.85 27.8 28.25 149,456 25 5.75
2017-10-26 26.9 27.8 26.8 27.8 123,708 24.6 5.65
2017-10-25 27 27.15 26.68 26.95 40,953 23.85 5.48
2017-10-24 27.05 27.15 26.9 27.05 46,116 23.94 5.5
2017-10-23 27.2 27.2 26.8 26.9 136,519 23.81 5.47
2017-10-20 27.1 27.35 27 27.2 146,515 24.07 5.53
2017-10-19 26.75 27 26.45 26.85 46,988 23.76 5.46
2017-10-18 26.8 26.9 26.65 26.8 48,601 23.72 5.45
2017-10-17 26.8 27 26.5 26.65 50,832 23.58 5.42
2017-10-16 26.7 26.9 26.6 26.8 42,095 23.72 5.45
2017-10-13 26.8 26.85 26.4 26.65 62,802 23.58 5.42
2017-10-12 27.1 27.1 26.75 26.85 33,062 23.76 5.46
2017-10-11 27.05 27.35 26.9 27.05 145,459 23.94 5.5
2017-10-10 27 27.1 26.85 27.05 41,038 23.94 5.5
2017-10-09 26.9 27 26.7 26.8 104,375 23.72 5.45
2017-10-06 26.85 27.1 26.75 26.95 53,555 23.85 5.48
2017-10-05 26.7 27 26.4 26.85 135,725 23.76 5.46
2017-10-04 27.1 27.1 26.48 26.5 70,663 23.45 5.39
2017-10-03 27.25 27.35 26.7 26.95 96,918 23.85 5.48
2017-10-02 27.05 27.3 26.8 27.3 158,240 24.16 5.55
2017-09-29 27.15 27.5 26.95 26.95 169,012 23.85 5.48
2017-09-28 26.95 27.25 26.8 27.25 107,451 24.12 5.54
2017-09-27 26.05 27.1 26.05 27 157,268 23.89 5.49
2017-09-26 25.75 26.05 25.6 25.9 65,367 22.92 5.27
2017-09-25 25.65 25.9 25.55 25.7 71,596 22.74 5.23
2017-09-22 25.2 25.75 25.2 25.65 64,869 22.7 5.22
2017-09-21 25.2 25.53 25.2 25.45 81,642 22.52 5.18
2017-09-20 24.7 25.4 24.45 25.2 92,046 22.3 5.12
2017-09-19 24.6 24.85 24.6 24.65 58,511 21.81 5.01
2017-09-18 24.25 24.7 24.25 24.55 55,109 21.73 4.99
2017-09-15 24.35 24.5 24.25 24.3 308,754 21.5 4.94
2017-09-14 24.35 24.55 24.13 24.25 56,479 21.46 4.93
2017-09-13 24.05 24.45 24.05 24.45 48,068 21.64 4.97
2017-09-12 23.9 24.3 23.85 24.2 85,069 21.42 4.92
2017-09-11 23.45 24 23.45 23.65 87,594 20.93 4.81
2017-09-08 23 23.45 22.95 23.25 62,935 20.58 4.73
2017-09-07 23.6 23.6 22.85 22.9 81,360 20.27 4.66
2017-09-06 23.45 23.8 23.4 23.55 63,346 20.84 4.79
2017-09-05 24 24 23.33 23.4 98,642 20.71 4.76
2017-09-04 0 0 0 24.15 0 - -
2017-09-01 24 24.2 24 24.15 77,924 21.37 4.91
2017-08-31 23.75 24.05 23.7 23.75 109,715 21.02 4.83
2017-08-30 23.8 23.95 23.6 23.8 90,088 21.06 4.84
2017-08-29 23.3 23.85 23.3 23.85 81,904 21.11 4.85
2017-08-28 23.75 23.9 23.5 23.65 63,135 20.93 4.81
2017-08-25 23.7 23.9 23.55 23.75 74,524 21.02 4.83
2017-08-24 23.65 23.75 23.45 23.7 92,468 20.97 4.82
2017-08-23 23.35 23.8 23.35 23.65 47,082 20.93 4.81
2017-08-22 23.5 23.7 23.45 23.65 69,569 20.93 4.81
2017-08-21 23.3 23.43 23.05 23.35 156,536 20.66 4.75
2017-08-18 23 23.45 23 23.4 119,692 20.71 4.76
2017-08-17 23.9 24.05 23.3 23.3 92,216 20.62 4.74
2017-08-16 24.15 24.4 24.05 24.1 64,402 21.33 4.9
2017-08-15 24.61 24.7 24.1 24.2 76,909 21.42 4.92
2017-08-14 23.95 24.45 23.9 24.45 86,114 21.64 4.97
2017-08-11 24.1 24.3 23.65 23.8 207,977 21.06 4.84
2017-08-10 24.05 24.3 23.9 23.95 210,458 21.2 4.87
2017-08-09 24.7 24.7 24.4 24.55 101,897 25.84 5.32
2017-08-08 24.85 25.4 24.75 24.85 109,588 26.16 5.39
2017-08-07 25.15 25.15 24.75 24.85 54,864 26.16 5.39
2017-08-04 24.95 25.2 24.9 25 32,732 26.32 5.42
2017-08-03 25.1 25.1 24.63 24.7 41,300 26 5.36
2017-08-02 25.43 25.43 24.95 25.15 48,041 26.47 5.45
2017-08-01 25.45 25.5 25.1 25.4 52,106 26.74 5.51
2017-07-31 24.4 25.45 24.4 25.4 160,401 26.74 5.51
2017-07-28 24.85 25 24.35 24.45 86,642 25.74 5.3
2017-07-27 25.3 25.7 24.95 25.05 140,219 26.37 5.43
2017-07-26 25.7 25.7 25.15 25.3 91,780 26.63 5.49
2017-07-25 25.05 25.8 25.05 25.75 129,546 27.11 5.58
2017-07-24 25.3 25.35 25 25.15 54,092 26.47 5.45
2017-07-21 25.5 25.5 24.95 25.15 92,055 26.47 5.45
2017-07-20 25.25 25.4 25.1 25.2 59,276 26.53 5.46
2017-07-19 25.1 25.5 25.1 25.2 75,710 26.53 5.46
2017-07-18 25 25.25 24.9 25.15 41,255 26.47 5.45
2017-07-17 25.25 25.4 25 25.2 137,443 26.53 5.46
2017-07-14 25.5 25.5 25.23 25.3 172,281 26.63 5.49
2017-07-13 25.65 25.75 25.4 25.6 77,032 - -
2017-07-12 25.4 25.85 25.4 25.55 86,203 26.9 5.54
2017-07-11 25.35 25.6 25 25.5 112,683 26.84 5.53
2017-07-10 25.5 25.75 25.3 25.4 134,053 - -
2017-07-07 25.5 25.78 25.25 25.7 111,575 - -
2017-07-06 25.7 25.8 25.25 25.35 131,661 26.68 5.5
2017-07-05 25.95 26.05 25.7 25.75 126,850 27.11 5.58
2017-07-04 0 0 0 26.08 0 - -
2017-07-03 25.65 26.3 25.55 26.08 104,566 27.45 5.65
2017-06-30 25.85 25.85 25.33 25.55 158,640 26.9 5.54
Get more Data

Pacific Continental Stock History 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 Stock Price History: Past 5 years

Max Stock Price28.25Oct 27,2017
Min Stock Price9.1Dec 05,2012
Avg Stock Price15.88

Pacific Continental Historical PE ratio: Past 5 years

Max PE Ratio28.91Jan 11,2017
Min PE Ratio13.79Jun 27,2016
Avg PE Ratio18.18

Pacific Continental Historical PS ratio: Past 5 years

Max PS Ratio6.04Jan 11,2017
Min PS Ratio2.61Dec 05,2012
Avg PS Ratio3.95

PCBK Industry Peers

Company Price Change (%)
First National Bank Alaska (FBAK)227520 (0.87%)
Cu Bancorp (CUNB)37.50 (0%)
Wells Fargo (WFC)59.730.22 (0.37%)
Jp Morgan Chase (JPM)115.190.48 (0.42%)
Keycorp (KEY)21.050.1 (0.48%)
Jp Morgan Chase (JPM)115.190.48 (0.42%)
United Security Bancshares (UBFO)10.350.15 (1.47%)

Pacific Continental share price history helps an investor analyze a company's history and do Pacific Continental stock analysis . Pacific Continental stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 0 typically implies breaking news or earnings release. PCBK stock closed at $28 and traded with a volume of 0 on the last trading day. Pacific Continental historical P/S ratio was at a high of 6.04 on Jan 11, 2017 and a low of 2.61 on Dec 05, 2012.