Canada markets closed

PCB Bancorp (PCB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.09+0.53 (+3.64%)
At close: 04:00PM EDT
15.09 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202414.7315.1414.6815.0915.0916,100
Apr 30, 202414.9915.1614.5314.5614.5619,300
Apr 29, 202415.3115.7015.1415.2215.2212,900
Apr 26, 202415.0215.6715.0215.4715.4725,700
Apr 25, 202415.1915.3614.7915.2215.2260,400
Apr 24, 202415.7515.7615.0715.5815.5838,800
Apr 23, 202415.4815.6915.4215.6515.6515,700
Apr 22, 202415.3815.5415.1515.4015.4023,700
Apr 19, 202415.4015.5015.0315.4215.4222,000
Apr 18, 202415.2815.3915.2015.2215.2220,300
Apr 17, 202415.2715.3815.1115.2215.2216,400
Apr 16, 202415.4015.4015.0915.1015.1024,600
Apr 15, 202415.0815.3615.0615.2415.2412,900
Apr 12, 202415.0515.2214.9815.2215.2213,200
Apr 11, 202415.2815.4415.0315.2215.2219,900
Apr 10, 202415.8716.0015.1115.1715.1721,600
Apr 09, 202416.1516.2515.9515.9615.9621,400
Apr 08, 202415.9516.2115.9516.0716.0722,100
Apr 05, 202415.8916.1015.7715.7715.775,500
Apr 04, 202416.0616.2915.8215.8215.8225,600
Apr 03, 202415.9116.0815.6615.6615.6617,300
Apr 02, 202415.8016.1515.8015.8015.8016,900
Apr 01, 202416.2716.3015.8615.8615.8618,100
Mar 28, 202416.1816.3316.0316.3316.339,700
Mar 27, 202415.9916.3915.9416.2916.2918,000
Mar 26, 202415.9416.1315.9015.9015.906,200
Mar 25, 202415.9415.9515.9415.9515.953,600
Mar 22, 202415.9516.1615.9115.9115.916,200
Mar 21, 202416.2316.4216.0716.1916.1924,200
Mar 20, 202415.6816.2015.6816.0116.0117,800
Mar 19, 202415.6515.7715.4415.6915.6911,700
Mar 18, 202415.6715.8615.4015.4115.4111,300
Mar 15, 202415.2116.1515.2115.7915.7953,300
Mar 14, 202415.5515.7715.2115.2115.2118,700
Mar 13, 202415.5216.1415.5115.5815.5815,500
Mar 12, 202415.8616.1815.7615.7615.765,600
Mar 11, 202415.9016.0515.7215.8515.855,800
Mar 08, 202416.0416.2715.8515.8515.859,100
Mar 07, 202415.8915.8915.8115.8815.885,200
Mar 06, 202415.8515.8615.7015.8615.866,400
Mar 05, 202415.7016.5015.7015.8915.8922,900
Mar 04, 202415.7416.1415.7115.7115.7117,800
Mar 01, 202415.6316.1915.6316.0216.0227,100
Feb 29, 202416.1416.1816.1316.1516.157,500
Feb 28, 202415.8716.0315.5815.8515.8520,000
Feb 27, 202416.0416.2215.9515.9515.9510,900
Feb 26, 202416.0016.0416.0016.0016.004,100
Feb 23, 202416.0216.0215.9615.9615.965,200
Feb 22, 202415.7516.0215.5415.9115.9114,200
Feb 21, 202415.7416.1815.6615.8115.8115,500
Feb 20, 202416.0516.5216.0316.0316.0313,300
Feb 16, 202416.5016.5616.2116.2216.2213,700
Feb 15, 202416.1416.5616.0416.5616.5614,300
Feb 14, 202415.4816.0415.4716.0416.0416,200
Feb 13, 202415.7516.0815.4115.4415.4424,800
Feb 12, 202416.1516.5316.1516.3416.3412,800
Feb 09, 202415.7516.1815.7116.0116.0110,400
Feb 08, 202415.8116.3015.8115.8115.8111,000
Feb 08, 20240.18 Dividend
Feb 07, 202416.1616.1615.7516.0315.8525,500
Feb 06, 202416.5316.5616.0316.2316.0528,100
Feb 05, 202416.5116.7016.3216.5716.3817,600
Feb 02, 202416.7217.1116.7216.7216.5319,800
Feb 01, 202416.7717.1316.5116.9516.7622,800
Jan 31, 202417.2117.3716.7516.7516.5617,100
Jan 30, 202417.4417.6617.2517.2517.0619,500
Jan 29, 202418.1118.1117.5517.5817.3813,300
Jan 26, 202418.2518.2517.5517.7817.588,800
Jan 25, 202417.9118.1017.5518.1017.9023,500
Jan 24, 202417.8718.2317.5317.7017.5031,000
Jan 23, 202418.2518.2517.6417.6417.4415,600
Jan 22, 202417.8318.1717.8318.1117.9112,100
Jan 19, 202417.7318.0417.3317.8317.6316,800
Jan 18, 202417.4017.7517.3917.5717.377,800
Jan 17, 202417.2717.6417.2617.5917.3912,100
Jan 16, 202417.5517.8617.4717.5517.3515,600
Jan 12, 202417.7817.9817.7017.7517.558,700
Jan 11, 202417.4217.7017.3117.6517.4525,500
Jan 10, 202417.7917.8317.5617.7017.5024,000
Jan 09, 202417.6818.0717.6317.6517.4522,800
Jan 08, 202417.8718.4917.8717.9517.7536,800
Jan 05, 202417.8818.4317.8818.3218.1161,800
Jan 04, 202418.0218.3017.9818.0117.8122,100
Jan 03, 202418.0418.4317.8317.9617.7626,600
Jan 02, 202418.2518.3917.9218.0717.8726,500
Dec 29, 202318.6318.6318.2618.4318.2211,800
Dec 28, 202318.9418.9418.3418.5618.3517,300
Dec 27, 202318.9319.0018.6518.9618.7527,200
Dec 26, 202318.7519.0018.5318.8218.619,200
Dec 22, 202318.9319.0018.7318.7418.5317,700
Dec 21, 202318.9619.0418.6019.0018.7927,900
Dec 20, 202318.7219.0018.5018.6118.4032,100
Dec 19, 202318.2918.7918.0218.5918.3848,300
Dec 18, 202318.1018.3017.4618.2918.0849,500
Dec 15, 202317.7718.2117.2718.1417.9472,600
Dec 14, 202317.0517.7117.0517.7117.5139,900
Dec 13, 202317.3418.0016.3916.5816.39123,800
Dec 12, 202317.2617.2917.0917.2017.019,500
Dec 11, 202317.1117.2816.9917.1716.9818,700
Dec 08, 202316.8617.3416.8017.0916.9022,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...