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 - -
2017-09-26 25.75 26.05 25.6 25.9 65,367 - -
2017-09-25 25.65 25.9 25.55 25.7 71,596 - -
2017-09-22 25.2 25.75 25.2 25.65 64,869 - -
2017-09-21 25.2 25.53 25.2 25.45 81,642 - -
2017-09-20 24.7 25.4 24.45 25.2 92,046 - -
2017-09-19 24.6 24.85 24.6 24.65 58,511 - -
2017-09-18 24.25 24.7 24.25 24.55 55,109 - -
2017-09-15 24.35 24.5 24.25 24.3 308,754 - -
2017-09-14 24.35 24.55 24.13 24.25 56,479 - -
2017-09-13 24.05 24.45 24.05 24.45 48,068 - -
2017-09-12 23.9 24.3 23.85 24.2 85,069 - -
2017-09-11 23.45 24 23.45 23.65 87,594 - -
2017-09-08 23 23.45 22.95 23.25 62,935 - -
2017-09-07 23.6 23.6 22.85 22.9 81,360 - -
2017-09-06 23.45 23.8 23.4 23.55 63,346 - -
2017-09-05 24 24 23.33 23.4 98,642 - -
2017-09-04 0 0 0 24.15 0 - -
2017-09-01 24 24.2 24 24.15 77,924 - -
2017-08-31 23.75 24.05 23.7 23.75 109,715 - -
2017-08-30 23.8 23.95 23.6 23.8 90,088 - -
2017-08-29 23.3 23.85 23.3 23.85 81,904 - -
2017-08-28 23.75 23.9 23.5 23.65 63,135 - -
2017-08-25 23.7 23.9 23.55 23.75 74,524 - -
2017-08-24 23.65 23.75 23.45 23.7 92,468 - -
2017-08-23 23.35 23.8 23.35 23.65 47,082 - -
2017-08-22 23.5 23.7 23.45 23.65 69,569 - -
2017-08-21 23.3 23.43 23.05 23.35 156,536 - -
2017-08-18 23 23.45 23 23.4 119,692 - -
2017-08-17 23.9 24.05 23.3 23.3 92,216 - -
2017-08-16 24.15 24.4 24.05 24.1 64,402 - -
2017-08-15 24.61 24.7 24.1 24.2 76,909 - -
2017-08-14 23.95 24.45 23.9 24.45 86,114 - -
2017-08-11 24.1 24.3 23.65 23.8 207,977 - -
2017-08-10 24.05 24.3 23.9 23.95 210,458 - -
2017-08-09 24.7 24.7 24.4 24.55 101,897 - -
2017-08-08 24.85 25.4 24.75 24.85 109,588 - -
2017-08-07 25.15 25.15 24.75 24.85 54,864 - -
2017-08-04 24.95 25.2 24.9 25 32,732 - -
2017-08-03 25.1 25.1 24.63 24.7 41,300 - -
2017-08-02 25.43 25.43 24.95 25.15 48,041 - -
2017-08-01 25.45 25.5 25.1 25.4 52,106 - -
2017-07-31 24.4 25.45 24.4 25.4 160,401 - -
2017-07-28 24.85 25 24.35 24.45 86,642 - -
2017-07-27 25.3 25.7 24.95 25.05 140,219 - -
2017-07-26 25.7 25.7 25.15 25.3 91,780 - -
2017-07-25 25.05 25.8 25.05 25.75 129,546 - -
2017-07-24 25.3 25.35 25 25.15 54,092 - -
2017-07-21 25.5 25.5 24.95 25.15 92,055 - -
2017-07-20 25.25 25.4 25.1 25.2 59,276 - -
2017-07-19 25.1 25.5 25.1 25.2 75,710 - -
2017-07-18 25 25.25 24.9 25.15 41,255 - -
2017-07-17 25.25 25.4 25 25.2 137,443 - -
2017-07-14 25.5 25.5 25.23 25.3 172,281 - -
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 - -
2017-07-11 25.35 25.6 25 25.5 112,683 - -
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 - -
2017-07-05 25.95 26.05 25.7 25.75 126,850 - -
2017-07-04 0 0 0 26.08 0 - -
2017-07-03 25.65 26.3 25.55 26.08 104,566 - -
2017-06-30 25.85 25.85 25.33 25.55 158,640 - -
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 Price11.04Jun 20,2013
Avg Stock Price16.47

Pacific Continental Historical PE ratio: Past 5 years

Max PE Ratio25Oct 27,2017
Min PE Ratio13.79Jun 27,2016
Avg PE Ratio16.68

Pacific Continental Historical PS ratio: Past 5 years

Max PS Ratio5.75Oct 27,2017
Min PS Ratio3.19Jun 14,2013
Avg PS Ratio3.74

PCBK Industry Peers

Company Price Change (%)
People's Utah Bancorp (PUB)36.90.05 (0.14%)
Cu Bancorp (CUNB)37.50 (0%)
Wells Fargo (WFC)55.080.1 (0.18%)
Jp Morgan Chase (JPM)108.180.28 (0.26%)
Keycorp (KEY)20.440.05 (0.25%)
Jp Morgan Chase (JPM)108.180.28 (0.26%)
United Security Bancshares (UBFO)110.1 (0.9%)

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 5.75 on Oct 27, 2017 and a low of 3.19 on Jun 14, 2013.