PACIFIC CONTINENTAL Historical Stock Price

Below is the stock price history for Pacific Continental PCBK. Data is recorded each day for the historical open, high, low, close and volume. The Pacific Continental 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 Continental Historical Stock Price

DateOpenHighLowCloseVolume
2017-10-31 27.75 28.20 27.75 28.10 5,750
2017-10-30 28.20 28.35 27.35 27.55 4,384
2017-10-27 27.80 28.85 27.80 28.15 7,161
2017-10-26 27.15 27.80 26.85 27.75 5,307
2017-10-25 27.05 27.05 26.70 26.95 2,588
2017-10-24 27.10 27.10 26.95 27.10 1,315
2017-10-23 27.10 27.10 26.85 26.90 3,005
2017-10-20 27.00 27.35 27.00 27.15 4,753
2017-10-19 26.70 27.00 26.65 26.85 2,946
2017-10-18 26.85 26.90 26.70 26.90 972
2017-10-17 26.65 26.95 26.55 26.65 2,821
2017-10-16 26.75 26.90 26.65 26.85 1,977
2017-10-13 26.55 26.85 26.55 26.65 2,000
2017-10-12 27.05 27.05 26.85 26.85 1,800
2017-10-11 27.05 27.25 27.00 27.10 3,500
2017-10-10 26.85 27.10 26.85 27.05 1,111
2017-10-09 26.85 26.85 26.75 26.80 2,528
2017-10-06 26.95 26.95 26.85 26.90 799
2017-10-05 26.55 26.975 26.55 26.85 6,960
2017-10-04 26.95 26.95 26.50 26.50 2,518
2017-10-03 27.25 27.25 26.80 27.00 2,637
2017-10-02 27.00 27.225 26.85 27.15 7,239
2017-09-29 27.10 27.45 26.95 27.05 6,553
2017-09-28 26.80 27.25 26.80 27.15 4,692
2017-09-27 26.25 27.05 26.20 26.95 8,796
2017-09-26 25.60 26.05 25.60 26.05 2,689
2017-09-25 25.70 25.80 25.55 25.675 2,990
2017-09-22 25.40 25.70 25.40 25.60 3,345
2017-09-21 25.45 25.50 25.25 25.40 3,043
2017-09-20 24.55 25.30 24.55 25.20 8,081

» More Pacific Continental Stock Price History

To see other companies like Pacific Continental (PCBK), view our stock market today for news, and other data.