Pcb Bancorp (NQ: PCB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.088	8.193	7.724	7.828	20,740	-0.36(-4.45%)
May 28, 2020	8.566	8.592	8.132	8.193	20,660	-0.17(-2.07%)
May 27, 2020	8.203	8.547	8.160	8.366	45,846	+0.25(+3.07%)
May 26, 2020	7.980	8.151	7.902	8.117	42,976	+0.33(+4.30%)
May 22, 2020	7.610	7.799	7.443	7.782	66,243	+0.23(+3.07%)
May 21, 2020	7.619	7.705	7.550	7.550	17,524	-0.10(-1.35%)
May 20, 2020	7.524	7.933	7.344	7.653	66,199	+0.29(+3.97%)
May 19, 2020	7.791	7.791	7.310	7.361	33,374	-0.57(-7.15%)
May 18, 2020	7.773	8.386	7.653	7.928	94,375	+0.38(+5.01%)
May 15, 2020	7.524	7.576	7.318	7.550	10,710	+0.03(+0.46%)
May 14, 2020	7.335	7.585	7.215	7.516	23,249	+0.15(+2.10%)
May 13, 2020	7.610	7.888	7.301	7.361	70,656	-0.37(-4.78%)
May 12, 2020	7.980	7.980	7.576	7.731	81,851	-0.25(-3.12%)
May 11, 2020	7.799	8.126	7.705	7.980	52,160	-0.07(-0.85%)
May 08, 2020	7.954	8.194	7.816	8.048	37,953	+0.26(+3.31%)
May 07, 2020	7.859	7.885	7.658	7.791	21,827	+0.06(+0.78%)
May 06, 2020	7.748	7.748	7.731	7.731	13,554	+0.00(+0.00%)
May 05, 2020	7.894	7.902	7.696	7.731	38,329	-0.15(-1.96%)
May 04, 2020	7.696	7.894	7.580	7.885	20,012	-0.01(-0.11%)
May 01, 2020	7.799	7.997	7.344	7.894	23,633	-0.16(-2.03%)
Apr 30, 2020	8.461	8.564	7.911	8.057	26,249	-0.40(-4.77%)
Apr 29, 2020	7.267	8.581	7.267	8.461	79,253	+1.42(+20.12%)
Apr 28, 2020	7.344	7.404	7.043	7.043	15,523	-0.02(-0.24%)
Apr 27, 2020	7.155	7.473	7.043	7.061	28,375	-0.05(-0.72%)
Apr 24, 2020	6.872	7.112	6.786	7.112	7,218	+0.27(+3.89%)
Apr 23, 2020	6.923	7.288	6.786	6.846	15,423	-0.22(-3.16%)
Apr 22, 2020	6.717	7.198	6.717	7.069	48,917	+0.19(+2.75%)
Apr 21, 2020	6.743	7.146	6.743	6.880	13,039	-0.18(-2.55%)
Apr 20, 2020	7.464	8.349	6.872	7.061	16,559	-0.65(-8.46%)
Apr 17, 2020	7.353	7.756	7.353	7.713	23,633	+0.70(+10.05%)
Apr 16, 2020	7.052	7.109	6.571	7.009	32,685	-0.12(-1.69%)
Apr 15, 2020	7.662	7.748	7.086	7.129	28,910	-0.62(-7.98%)
Apr 14, 2020	8.169	8.186	7.576	7.748	22,404	-0.08(-0.99%)
Apr 13, 2020	7.928	8.100	7.773	7.825	16,927	-0.27(-3.29%)
Apr 09, 2020	7.731	8.108	7.731	8.091	22,585	+0.36(+4.67%)
Apr 08, 2020	7.679	7.822	7.678	7.731	25,862	+0.29(+3.93%)
Apr 07, 2020	7.756	7.756	7.430	7.439	30,594	-0.31(-3.99%)
Apr 06, 2020	7.731	7.748	7.542	7.748	31,581	+0.58(+8.02%)
Apr 03, 2020	7.224	7.713	6.622	7.172	55,649	-0.25(-3.36%)
Apr 02, 2020	8.040	8.332	6.872	7.421	64,308	+0.04(+0.58%)
Apr 01, 2020	8.555	8.555	7.361	7.378	30,304	-1.02(-12.17%)
Mar 31, 2020	7.988	9.002	7.988	8.401	59,740	+0.04(+0.51%)
Mar 30, 2020	7.748	8.358	7.396	8.358	20,989	+0.53(+6.81%)
Mar 27, 2020	7.593	8.736	7.593	7.825	19,675	-0.88(-10.16%)
Mar 26, 2020	8.306	8.761	7.593	8.710	45,191	+0.39(+4.64%)
Mar 25, 2020	7.627	8.358	7.516	8.323	19,704	+0.64(+8.27%)
Mar 24, 2020	7.696	7.877	6.279	7.688	60,012	+0.26(+3.47%)
Mar 23, 2020	8.392	8.392	7.421	7.430	29,683	-0.93(-11.10%)
Mar 20, 2020	8.469	8.469	7.336	8.358	55,067	-0.21(-2.41%)
Mar 19, 2020	8.332	8.650	7.911	8.564	45,669	+0.28(+3.42%)
Mar 18, 2020	9.165	9.165	7.988	8.280	60,369	-1.44(-14.84%)
Mar 17, 2020	8.529	9.732	8.297	9.723	65,628	+1.25(+14.81%)
Mar 16, 2020	8.478	8.907	8.469	8.469	40,565	-0.92(-9.79%)
Mar 13, 2020	8.572	9.440	8.358	9.388	42,843	+1.03(+12.33%)
Mar 12, 2020	8.916	9.448	8.040	8.358	33,275	-1.37(-14.05%)
Mar 11, 2020	9.448	9.826	9.131	9.723	26,701	-0.10(-1.05%)
Mar 10, 2020	9.809	9.968	9.174	9.826	30,774	+0.37(+3.91%)
Mar 09, 2020	10.45	10.98	9.105	9.457	20,160	-1.26(-11.78%)
Mar 06, 2020	10.70	11.24	10.48	10.72	20,257	-0.52(-4.59%)
Mar 05, 2020	11.88	12.14	10.73	11.24	36,350	-0.96(-7.89%)
Mar 04, 2020	11.72	12.52	11.72	12.20	40,211	+0.49(+4.18%)
Mar 03, 2020	12.17	13.31	11.62	11.71	37,904	-0.59(-4.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.