Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Commerce Holdings (NQ: BOCH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.559 6.666 6.528 6.613 39,456 +0.05(+0.83%)
Nov 27, 2015 6.397 6.568 6.388 6.559 5,144 +0.17(+2.68%)
Nov 25, 2015 6.397 6.388 6.388 6.388 34,582 -0.01(-0.14%)
Nov 24, 2015 6.478 6.478 6.342 6.397 29,446 -0.10(-1.53%)
Nov 23, 2015 6.388 6.532 6.315 6.496 52,327 +0.15(+2.42%)
Nov 20, 2015 6.297 6.433 6.279 6.342 34,612 +0.03(+0.50%)
Nov 19, 2015 6.270 6.379 6.225 6.311 31,699 +0.04(+0.65%)
Nov 18, 2015 6.297 6.315 6.198 6.270 48,873 +0.00(+0.00%)
Nov 17, 2015 6.216 6.315 6.180 6.270 40,256 +0.08(+1.31%)
Nov 16, 2015 6.180 6.189 6.135 6.189 37,499 -0.03(-0.44%)
Nov 13, 2015 6.144 6.216 6.099 6.216 25,666 +0.02(+0.29%)
Nov 12, 2015 6.198 6.198 6.036 6.198 23,581 -0.03(-0.43%)
Nov 11, 2015 6.198 6.297 6.144 6.225 59,331 +0.05(+0.88%)
Nov 10, 2015 6.009 6.275 6.009 6.171 43,615 +0.12(+1.94%)
Nov 09, 2015 5.909 6.171 5.909 6.054 74,751 +0.15(+2.60%)
Nov 06, 2015 5.882 6.000 5.864 5.900 23,042 +0.02(+0.31%)
Nov 05, 2015 5.882 5.977 5.855 5.882 38,273 +0.03(+0.57%)
Nov 04, 2015 5.738 5.855 5.738 5.849 30,027 +0.03(+0.51%)
Nov 03, 2015 5.720 5.819 5.711 5.819 52,972 +0.13(+2.22%)
Nov 02, 2015 5.684 5.693 5.639 5.693 11,150 +0.06(+1.12%)
Oct 30, 2015 5.729 5.740 5.630 5.630 12,723 -0.08(-1.42%)
Oct 29, 2015 5.530 5.729 5.530 5.711 61,406 +0.17(+3.09%)
Oct 28, 2015 5.440 5.549 5.413 5.540 96,743 +0.12(+2.16%)
Oct 27, 2015 5.422 5.438 5.413 5.422 7,016 -0.03(-0.50%)
Oct 26, 2015 5.437 5.485 5.437 5.449 5,659 -0.01(-0.18%)
Oct 23, 2015 5.278 5.521 5.269 5.459 69,548 +0.24(+4.51%)
Oct 22, 2015 5.278 5.278 5.189 5.224 14,572 -0.06(-1.19%)
Oct 21, 2015 5.287 5.287 5.287 5.287 665 -0.02(-0.34%)
Oct 20, 2015 5.281 5.305 5.278 5.305 1,000 -0.01(-0.17%)
Oct 19, 2015 5.315 5.323 5.314 5.314 2,645 -0.00(-0.00%)
Oct 16, 2015 5.323 5.323 5.287 5.314 7,970 +0.03(+0.51%)
Oct 15, 2015 5.233 5.305 5.224 5.287 18,072 +0.12(+2.41%)
Oct 14, 2015 5.188 5.188 5.162 5.162 1,812 -0.04(-0.83%)
Oct 13, 2015 5.224 5.233 5.179 5.206 12,369 +0.01(+0.17%)
Oct 12, 2015 5.215 5.233 5.197 5.197 4,821 +0.04(+0.70%)
Oct 09, 2015 5.206 5.224 5.161 5.161 18,205 -0.05(-1.04%)
Oct 08, 2015 5.197 5.233 5.188 5.215 4,990 +0.02(+0.35%)
Oct 07, 2015 5.206 5.224 5.197 5.197 2,643 -0.01(-0.17%)
Oct 06, 2015 5.206 5.233 5.206 5.206 17,193 +0.00(+0.00%)
Oct 05, 2015 5.215 5.233 5.206 5.206 16,641 -0.01(-0.17%)
Oct 02, 2015 5.188 5.224 5.188 5.215 10,518 +0.01(+0.23%)
Oct 01, 2015 5.215 5.224 5.182 5.203 9,449 -0.01(-0.23%)
Sep 30, 2015 5.224 5.251 5.206 5.215 26,466 +0.05(+1.05%)
Sep 29, 2015 5.188 5.214 5.161 5.161 17,966 -0.02(-0.43%)
Sep 28, 2015 5.152 5.196 5.152 5.183 17,385 +0.02(+0.43%)
Sep 25, 2015 5.143 5.179 5.134 5.161 34,211 +0.04(+0.70%)
Sep 24, 2015 5.116 5.136 5.116 5.125 5,302 +0.00(+0.00%)
Sep 23, 2015 5.125 5.134 5.125 5.125 2,213 -0.03(-0.52%)
Sep 22, 2015 5.161 5.179 5.152 5.152 6,217 -0.02(-0.35%)
Sep 21, 2015 5.134 5.188 5.134 5.170 3,522 +0.00(+0.00%)
Sep 18, 2015 5.125 5.170 5.125 5.170 20,038 +0.02(+0.35%)
Sep 17, 2015 5.205 5.205 5.152 5.152 8,860 +0.00(+0.00%)
Sep 16, 2015 5.179 5.179 5.134 5.152 9,017 +0.01(+0.17%)
Sep 15, 2015 5.161 5.161 5.143 5.143 15,045 -0.01(-0.17%)
Sep 14, 2015 5.188 5.188 5.134 5.152 8,455 -0.02(-0.35%)
Sep 11, 2015 5.161 5.205 5.161 5.170 5,234 -0.03(-0.52%)
Sep 10, 2015 5.205 5.232 5.179 5.196 5,974 -0.02(-0.35%)
Sep 09, 2015 5.188 5.215 5.179 5.214 14,064 +0.02(+0.35%)
Sep 08, 2015 5.179 5.214 5.143 5.196 20,348 +0.03(+0.52%)
Sep 04, 2015 5.161 5.170 5.170 5.170 4,902 -0.02(-0.35%)
Sep 03, 2015 5.179 5.205 5.179 5.188 17,174 +0.04(+0.87%)
Sep 02, 2015 5.152 5.170 5.134 5.143 11,182 -0.02(-0.35%)
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.