PACIFIC CAP BANCORP Historical Stock Price

Below is the stock price history for Pacific Cap Bancorp PCBC. Data is recorded each day for the historical open, high, low, close and volume. The Pacific Cap Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pacific Cap Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2012-11-30 46.00 46.00 45.98 45.98 6,240
2012-11-29 45.99 46.00 45.97 45.98 7,073
2012-11-28 45.98 45.98 45.91 45.98 3,956
2012-11-27 45.98 45.98 45.95 45.95 5,225
2012-11-26 45.97 45.98 45.96 45.97 3,919
2012-11-23 45.94 45.97 45.93 45.95 2,631
2012-11-21 45.93 45.98 45.93 45.97 3,568
2012-11-20 45.93 45.98 45.92 45.95 6,195
2012-11-19 45.94 45.94 45.93 45.93 1,644
2012-11-16 45.95 45.95 45.93 45.93 2,700
2012-11-15 45.95 45.95 45.92 45.94 7,055
2012-11-14 45.84 45.91 45.84 45.90 14,186
2012-11-13 45.82 45.90 45.79 45.87 9,415
2012-11-12 45.86 45.91 45.82 45.82 3,795
2012-11-09 45.82 45.90 45.82 45.87 14,436
2012-11-08 45.85 45.90 45.83 45.88 6,534
2012-11-07 45.82 45.90 45.81 45.90 6,224
2012-11-06 45.92 45.92 45.85 45.85 12,322
2012-11-05 45.82 45.905 45.81 45.86 7,196
2012-11-02 45.84 45.93 45.81 45.81 2,942
2012-11-01 45.94 45.94 45.81 45.90 9,366
2012-10-31 45.81 45.84 45.81 45.83 5,189
2012-10-26 45.90 45.91 45.87 45.87 1,660
2012-10-25 45.89 45.93 45.88 45.88 4,390
2012-10-24 45.92 45.95 45.83 45.88 3,200
2012-10-23 45.85 45.92 45.80 45.92 3,050
2012-10-22 45.88 45.88 45.83 45.83 271
2012-10-19 45.80 45.89 45.80 45.81 2,946
2012-10-18 45.93 45.94 45.76 45.77 3,549
2012-10-17 45.93 45.94 45.91 45.93 3,340

» More Pacific Cap Bancorp Stock Price History

To see other companies like Pacific Cap Bancorp (PCBC), view our stock market today for news, and other data.