Pacific Continental Stock Price History, PCBK Historical Prices

Add to My Stocks
$25.65 $0.2 (0.79%) PCBK stock closing price Sep 22, 2017 (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. The Pacific Continental stock price history chart shows that the stock price reached a high of 26.6 on 11 Jan, 2017, and a low of 6.34 on 11 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2225.2025.7525.2025.656486922.705.22
2017-09-2125.2025.5325.2025.458164222.525.18
2017-09-2024.7025.4024.4525.209204622.305.12
2017-09-1924.6024.8524.6024.655851121.815.01
2017-09-1824.2524.7024.2524.555510921.734.99
2017-09-1524.3524.5024.2524.3030875421.504.94
2017-09-1424.3524.5524.1224.255086021.464.93
2017-09-1324.0524.4524.0524.454806821.644.97
2017-09-1223.9024.3023.8524.208506921.424.92
2017-09-1123.4524.0023.4523.658759420.934.81
2017-09-0823.0023.4522.9523.256293520.584.73
2017-09-0723.6023.6022.8522.908136020.274.66
2017-09-0623.4523.8023.4023.556334620.844.79
2017-09-0524.0024.0023.3323.409864220.714.76
2017-09-0124.0024.2024.0024.157792421.374.91
2017-08-3123.7524.0523.7023.7510971521.024.83
2017-08-3023.8023.9523.6023.809008821.064.84
2017-08-2923.3023.8523.3023.858190421.114.85
2017-08-2823.7523.9023.5023.656313520.934.81
2017-08-2523.7023.9023.5523.757452421.024.81
2017-08-2423.6523.7523.4523.709246820.974.80
2017-08-2323.3523.8023.3523.654708220.934.79
2017-08-2223.5023.7023.4523.656956920.934.79
2017-08-2123.3023.4323.0523.3515653620.664.73
2017-08-1823.0023.4523.0023.4011969220.714.74
2017-08-1723.9024.0523.3023.309221620.624.72
2017-08-1624.1524.4024.0524.106440221.334.88
2017-08-1524.6124.7024.1024.207690921.424.90
2017-08-1423.9524.4523.9024.458611421.644.95
2017-08-1124.1024.3023.6523.8020797725.054.82
2017-08-1024.0524.3023.9023.9521045825.215.19
2017-08-0924.7024.7024.4024.5510189725.845.32
2017-08-0824.8525.4024.7524.8510958826.165.39
2017-08-0725.1525.1524.7524.855486426.165.39
2017-08-0424.9525.2024.9025.003273226.325.42
2017-08-0325.1025.1024.6324.704130026.005.36
2017-08-0225.4325.4324.9525.154804126.475.45
2017-08-0125.4525.5025.1025.405210626.745.51
2017-07-3124.4025.4524.4025.4016040126.745.51
2017-07-2824.8525.0024.3524.458664225.745.30
2017-07-2725.3025.7024.9525.0514021926.375.43
2017-07-2625.7025.7025.1525.309178026.635.49
2017-07-2525.0525.8025.0525.7512954627.115.58
2017-07-2425.3025.3525.0025.155409226.475.45
2017-07-2125.5025.5024.9525.159205526.475.45
2017-07-2025.2525.4025.1025.205818326.535.46
2017-07-1925.1025.5025.1025.207571026.535.46
2017-07-1825.0025.2524.9025.154125526.475.45
2017-07-1725.2525.4025.0025.2013744326.535.46
2017-07-1425.5025.5025.2325.3017228126.635.49
2017-07-1325.6525.7525.4025.607703226.955.55
2017-07-1225.4025.8525.4025.558620326.905.54
2017-07-1125.3525.6025.0025.5011268326.845.53
2017-07-1025.5025.7525.3025.4013405326.745.51
2017-07-0725.5025.7725.2525.7011157527.055.57
2017-07-0625.7025.8025.2525.3513166126.685.50
2017-07-0525.9526.0525.7025.7512685027.115.58
2017-07-0325.6526.3025.6026.0810456627.455.65
2017-06-3025.8525.8525.3325.5515864026.905.54
2017-06-2925.6025.8525.3825.7518165827.115.58
2017-06-2825.0025.4025.0025.2014645626.535.46
2017-06-2724.9525.1024.7524.8510604626.165.39
2017-06-2624.8025.1524.5024.8011054826.115.38
2017-06-2325.0025.0024.6324.7551498926.055.37
2017-06-2225.0025.0524.8024.8510930326.165.39
2017-06-2125.3525.3524.9025.009847726.325.42
2017-06-2025.5025.6025.3025.309011626.635.49
2017-06-1925.8525.9525.5025.6010878326.955.55
2017-06-1625.7525.9525.5025.6523205427.005.56
2017-06-1525.7026.3025.7026.0512553727.425.65
2017-06-1425.7526.0525.3026.0016733627.375.64
2017-06-1325.9026.3025.7526.0014320027.375.64
2017-06-1226.2026.6025.7025.9524330327.325.63
2017-06-0925.3526.4825.3526.2017726427.585.68
2017-06-0824.6025.9024.6025.3016932926.635.49
2017-06-0724.0524.6024.0024.509834625.795.31
2017-06-0623.8024.2023.6524.006595725.265.20
2017-06-0524.0024.3023.9024.006928825.265.20
2017-06-0223.9524.4523.7023.9518374825.215.19
2017-06-0123.6024.0523.4024.008496325.265.20
2017-05-3123.7523.7523.0523.5537144824.795.11
2017-05-3024.3024.3023.6023.7516151725.005.15
2017-05-290.000.000.0024.350N/AN/A
2017-05-2624.5524.5524.2524.358819025.635.28
2017-05-2524.6524.8524.2524.6016727425.905.33
2017-05-2424.8524.8524.3524.558427325.845.32
2017-05-2324.3524.9524.1024.8010192126.115.38
2017-05-2224.1524.3523.9524.356945925.635.28
2017-05-1924.0524.4024.0024.0012044025.265.20
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 26.6 Jan 11,2017
Min Stock Price 8.92 Oct 18,2012
Avg Stock Price 15.37

Pacific Continental Historical PE ratio: Past 5 years

Max PE Ratio 28.91 Jan 11,2017
Min PE Ratio 13.79 Jun 27,2016
Avg PE Ratio 18.16

Pacific Continental Historical PS ratio: Past 5 years

Max PS Ratio 6.04 Jan 11,2017
Min PS Ratio 2.53 Sep 25,2012
Avg PS Ratio 3.86

PCBK Industry Peers

Company Price Change (%)
Cu Bancorp (CUNB)37.550.05 (0.13%)
First National Bank Alaska (FBAK)16900 (0%)
Cascade Bancorp (CACB)6.990.23 (3.19%)
Albina Community (ACBC)0.050 (0%)
Wells Fargo (WFC)54.250.19 (0.35%)
Jp Morgan Chase (JPM)94.830.2 (0.21%)
Keycorp (KEY)18.320.07 (0.38%)

Pacific Continental historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in 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.   The closing price was 25.65 and 64869 shares of PCBK were traded on 22 Sep, 2017. The company's P/S ratio was at a high of 6.04 on 11 Jan, 2017 according to our Pacific Continental stock market history data. .