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 (%)
Apr 30, 2014 5.601 5.654 5.558 5.558 17,147 -0.04(-0.77%)
Apr 29, 2014 5.724 5.724 5.496 5.600 11,170 -0.13(-2.30%)
Apr 28, 2014 5.711 5.846 5.698 5.733 17,325 +0.00(+0.08%)
Apr 25, 2014 5.776 5.832 5.689 5.728 8,864 -0.05(-0.84%)
Apr 24, 2014 5.855 5.881 5.663 5.776 56,541 -0.18(-2.94%)
Apr 23, 2014 6.004 6.004 5.820 5.951 10,887 -0.09(-1.45%)
Apr 22, 2014 6.039 6.126 6.034 6.039 9,851 +0.00(+0.00%)
Apr 21, 2014 5.768 6.039 5.619 6.039 25,093 +0.32(+5.50%)
Apr 17, 2014 5.715 5.724 5.724 5.724 61,700 +0.12(+2.19%)
Apr 16, 2014 5.733 5.733 5.601 5.601 2,399 -0.09(-1.54%)
Apr 15, 2014 5.654 5.689 5.645 5.689 2,806 +0.08(+1.40%)
Apr 14, 2014 5.768 5.802 5.601 5.610 11,637 -0.11(-1.99%)
Apr 11, 2014 5.820 5.820 5.645 5.724 16,789 -0.06(-1.06%)
Apr 10, 2014 5.750 5.820 5.750 5.785 11,673 +0.06(+1.07%)
Apr 09, 2014 5.776 5.810 5.621 5.724 6,343 -0.02(-0.30%)
Apr 08, 2014 5.794 5.794 5.645 5.741 9,834 +0.09(+1.55%)
Apr 07, 2014 5.715 5.933 5.619 5.654 27,055 -0.04(-0.62%)
Apr 04, 2014 5.680 5.724 5.632 5.689 20,566 -0.03(-0.61%)
Apr 03, 2014 5.942 5.942 5.706 5.724 13,347 -0.18(-3.11%)
Apr 02, 2014 5.864 5.925 5.864 5.908 10,848 +0.06(+1.05%)
Apr 01, 2014 5.787 5.899 5.785 5.846 113,580 -0.04(-0.74%)
Mar 31, 2014 5.943 5.943 5.794 5.890 10,113 -0.02(-0.30%)
Mar 28, 2014 5.934 5.934 5.890 5.908 16,116 +0.00(+0.00%)
Mar 27, 2014 6.013 6.013 5.855 5.908 15,673 +0.02(+0.30%)
Mar 26, 2014 5.969 5.969 5.829 5.890 9,311 +0.05(+0.90%)
Mar 25, 2014 5.959 5.960 5.750 5.838 105,732 -0.12(-2.05%)
Mar 24, 2014 6.012 6.012 5.795 5.960 38,336 -0.03(-0.44%)
Mar 21, 2014 5.838 5.986 5.628 5.986 63,232 +0.37(+6.68%)
Mar 20, 2014 5.506 5.707 5.498 5.611 36,328 +0.03(+0.62%)
Mar 19, 2014 5.592 5.628 5.524 5.576 71,449 -0.05(-0.93%)
Mar 18, 2014 5.646 5.655 5.602 5.628 44,822 +0.01(+0.15%)
Mar 17, 2014 5.637 5.637 5.536 5.620 19,089 +0.07(+1.26%)
Mar 14, 2014 5.412 5.567 5.402 5.550 20,398 +0.03(+0.63%)
Mar 13, 2014 5.489 5.515 5.419 5.515 14,716 +0.09(+1.61%)
Mar 12, 2014 5.430 5.486 5.428 5.428 15,698 +0.01(+0.16%)
Mar 11, 2014 5.445 5.463 5.393 5.419 10,617 -0.01(-0.16%)
Mar 10, 2014 5.358 5.437 5.358 5.428 15,650 +0.10(+1.80%)
Mar 07, 2014 5.306 5.332 5.262 5.332 24,143 +0.07(+1.32%)
Mar 06, 2014 5.210 5.315 5.210 5.263 18,989 +0.01(+0.17%)
Mar 05, 2014 5.236 5.306 5.236 5.254 5,740 -0.01(-0.17%)
Mar 04, 2014 5.226 5.271 5.202 5.263 12,900 +0.07(+1.34%)
Mar 03, 2014 5.149 5.262 5.149 5.193 16,404 -0.06(-1.07%)
Feb 28, 2014 5.245 5.315 5.236 5.249 12,252 -0.03(-0.59%)
Feb 27, 2014 5.315 5.315 5.236 5.280 5,231 +0.02(+0.33%)
Feb 26, 2014 5.257 5.271 5.210 5.263 10,047 -0.02(-0.33%)
Feb 25, 2014 5.271 5.332 5.124 5.280 19,139 +0.01(+0.17%)
Feb 24, 2014 5.150 5.271 5.150 5.271 29,717 -0.01(-0.16%)
Feb 21, 2014 5.254 5.315 5.254 5.280 14,005 +0.05(+1.00%)
Feb 20, 2014 5.106 5.315 5.097 5.228 24,195 +0.08(+1.52%)
Feb 19, 2014 5.237 5.315 5.098 5.149 23,832 -0.13(-2.48%)
Feb 18, 2014 5.315 5.358 5.271 5.280 26,272 -0.03(-0.66%)
Feb 14, 2014 5.315 5.315 5.315 5.315 5,279 -0.02(-0.33%)
Feb 13, 2014 5.315 5.384 5.315 5.332 23,204 -0.00(-0.03%)
Feb 12, 2014 5.430 5.479 5.316 5.334 17,795 -0.09(-1.58%)
Feb 11, 2014 5.280 5.489 5.280 5.419 18,788 +0.16(+2.98%)
Feb 10, 2014 5.141 5.263 5.097 5.263 16,463 +0.12(+2.37%)
Feb 07, 2014 5.167 5.297 5.141 5.141 33,191 -0.06(-1.17%)
Feb 06, 2014 5.193 5.271 5.132 5.202 34,708 +0.07(+1.36%)
Feb 05, 2014 5.228 5.261 5.132 5.132 47,984 -0.15(-2.78%)
Feb 04, 2014 5.202 5.376 5.202 5.279 22,478 +0.15(+2.89%)
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.