Pacific Capital Bancorp /Ca/ Historical Stock Prices

PCBC 
$8.2
*  
unch
unch
Get PCBC Alerts
*Delayed - data as of Apr. 21, 2017  -  Find a broker to begin trading PCBC now


Community Rating:
View:    PCBC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JAN-2017 TO 21-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 8.20 8.20 8.20 1,000
04/21/2017 8.2 8.2 8.2 8.2 1,000
04/20/2017 8.201 8.201 8.2 8.2 2,000
04/19/2017 8.3 8.3 8.3 8.3 00
04/18/2017 8.108 8.35 8.1 8.3 14,867
04/17/2017 8.05 8.05 8.05 8.05 00
04/13/2017 8 8.05 8 8.05 1,150
04/12/2017 8.25 8.25 8.25 8.25 300
04/11/2017 8.1 8.399 8.1 8.399 300
04/10/2017 8.05 8.05 8.05 8.05 00
04/07/2017 8.05 8.05 8.05 8.05 5,750
04/06/2017 8.05 8.05 8.05 8.05 00
04/05/2017 8.05 8.05 8.05 8.05 117
04/04/2017 8.05 8.05 8.05 8.05 00
04/03/2017 8.05 8.05 8.05 8.05 00
03/31/2017 8.05 8.05 8.05 8.05 00
03/30/2017 8.012 8.05 8 8.05 859
03/29/2017 8 8 8 8 100
03/28/2017 8.05 8.05 8.05 8.05 00
03/27/2017 8 8.05 8 8.05 1,767
03/24/2017 8.049 8.049 8.049 8.049 00
03/23/2017 8.049 8.049 8.049 8.049 100
03/22/2017 8 8 8 8 00
03/21/2017 8.05 8.05 8 8 3,747
03/20/2017 8.2 8.2 8.2 8.2 00
03/17/2017 8.2 8.2 8.2 8.2 300
03/16/2017 8 8.1 8 8.05 18,047
03/15/2017 8 8.05 7.9999 8.05 6,480
03/14/2017 7.86 7.861 7.86 7.861 5,023
03/13/2017 7.901 7.901 7.9 7.9 2,140
03/10/2017 7.95 7.95 7.95 7.95 00
03/09/2017 8.2 8.2 7.925 7.95 6,675
03/08/2017 8.2 8.2 8.2 8.2 1,000
03/07/2017 8.001 8.001 7.95 7.95 4,628
03/06/2017 8.25 8.25 8 8 5,300
03/03/2017 8.3 8.3 8.3 8.3 2,100
03/02/2017 8.31 8.31 8.27 8.27 2,600
03/01/2017 8.411 8.411 8.301 8.301 2,722
02/28/2017 8.45 8.49 8.45 8.49 1,389
02/27/2017 8.5 8.5 8.5 8.5 00
02/24/2017 8.5 8.5 8.5 8.5 00
02/23/2017 8.49 8.5 8.49 8.5 4,814
02/22/2017 8.5 8.5 8.5 8.5 00
02/21/2017 8.649 8.649 8.5 8.5 10,792
02/17/2017 8.55 8.55 8.55 8.55 5,028
02/16/2017 8.6 8.65 8.6 8.65 13,322
02/15/2017 8.55 8.75 8.51 8.52 10,953
02/14/2017 8.4 8.5 8.4 8.5 1,500
02/13/2017 8.4 8.45 8.4 8.45 1,000
02/10/2017 8.3 8.3 8.3 8.3 00
02/09/2017 8.25 8.3 8.25 8.3 8,953
02/08/2017 8.4 8.4 8.4 8.4 00
02/07/2017 8.2 8.4 8.2 8.4 1,591
02/06/2017 8.4 8.45 8.2 8.45 3,366
02/03/2017 8.35 8.35 8.35 8.35 00
02/02/2017 8.35 8.35 8.35 8.35 1,000
02/01/2017 8.16 8.3 8.16 8.3 1,800
01/31/2017 8.4 8.4 8.16 8.3 3,800
01/30/2017 8.35 8.35 8.35 8.35 1,095
01/27/2017 8.65 8.65 8.26 8.4499 22,038
01/26/2017 8.7 8.7 8.7 8.7 1,000
01/25/2017 8.4 8.65 8.15 8.65 6,926
01/24/2017 8.65 8.65 7.82 8.6 5,610
01/23/2017 8.9 8.9 8.8 8.8 1,400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for PCBC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio