California Bank of Commerce (CABC) Exchange: OTCMKTS
Data as of May 8, 2024
$19.00 ($0.00) 0.00%
California Bank of Commerce - Daily Information
Click for more stock information on California Bank of Commerce.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $19.00 |
| Previous Close | $19.00 |
| High | $19.00 |
| Low | $19.00 |
| Adjusted Open | $19.00 |
| Previous Adjusted Close | $19.00 |
| Adjusted High | $19.00 |
| Adjusted Low | $19.00 |
About California Bank of Commerce (CABC)
DELISTED - No Description Available
Invest in California Bank of Commerce (CABC)
Historical Stock Data for California Bank of Commerce (CABC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-07-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-06-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,512 |
| 2017-06-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-06-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 166 |
| 2017-06-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 100 |
| 2017-06-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-06-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-06-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2017-06-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-06-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-06-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-06-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-06-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 4,691 |
| 2017-06-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,053 |
| 2017-06-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-06-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 28,000 |
| 2017-06-09 | $19.01 | $19.01 | $19.00 | $19.00 | $19.00 | 1,000 |
| 2017-06-08 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 3,600 |
| 2017-06-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,100 |
| 2017-06-06 | $19.30 | $19.30 | $19.10 | $19.10 | $19.10 | 1,050 |
| 2017-06-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 607 |
| 2017-06-02 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2017-06-01 | $19.75 | $19.90 | $19.55 | $19.90 | $19.90 | 3,100 |
| 2017-05-31 | $19.82 | $19.82 | $19.60 | $19.65 | $19.65 | 5,122 |
| 2017-05-30 | $19.90 | $19.90 | $19.82 | $19.82 | $19.82 | 2,075 |
| 2017-05-26 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2017-05-25 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2017-05-24 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 507 |
| 2017-05-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2017-05-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2017-05-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2017-05-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 300 |
| 2017-05-17 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2017-05-16 | $19.90 | $19.90 | $19.70 | $19.70 | $19.70 | 1,250 |
| 2017-05-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2017-05-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1,600 |
| 2017-05-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2017-05-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2017-05-09 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 100 |
| 2017-05-08 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2017-05-05 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2017-05-04 | $19.67 | $19.80 | $19.66 | $19.66 | $19.66 | 3,600 |
| 2017-05-03 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 200 |
| 2017-05-02 | $19.60 | $19.65 | $19.60 | $19.65 | $19.65 | 1,400 |
| 2017-05-01 | $19.50 | $19.53 | $19.50 | $19.50 | $19.50 | 9,900 |
| 2017-04-28 | $19.45 | $19.50 | $19.45 | $19.45 | $19.45 | 1,800 |
| 2017-04-27 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1,300 |
| 2017-04-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2017-04-25 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2017-04-24 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2017-04-21 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2017-04-20 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2017-04-19 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2017-04-18 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 3,100 |
| 2017-04-17 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 300 |
| 2017-04-13 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2017-04-12 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1,000 |
| 2017-04-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2017-04-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 50 |
| 2017-04-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 300 |
| 2017-04-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2017-04-05 | $19.45 | $19.50 | $19.45 | $19.50 | $19.50 | 4,500 |
| 2017-04-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 500 |
| 2017-04-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1,500 |
| 2017-03-31 | $19.00 | $19.45 | $19.00 | $19.45 | $19.45 | 6,300 |
| 2017-03-30 | $19.00 | $19.00 | $18.95 | $18.95 | $18.95 | 5,900 |
| 2017-03-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2017-03-28 | $18.90 | $18.95 | $18.90 | $18.95 | $18.95 | 2,200 |
| 2017-03-27 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2017-03-24 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2017-03-23 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 300 |
| 2017-03-22 | $18.85 | $18.90 | $18.85 | $18.90 | $18.90 | 7,700 |
| 2017-03-21 | $18.90 | $18.90 | $18.85 | $18.85 | $18.85 | 3,300 |
| 2017-03-20 | $18.85 | $18.90 | $18.85 | $18.85 | $18.85 | 4,600 |
| 2017-03-17 | $18.76 | $18.80 | $18.76 | $18.80 | $18.80 | 3,000 |
| 2017-03-16 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 100 |
| 2017-03-15 | $18.80 | $18.90 | $18.76 | $18.80 | $18.80 | 2,000 |
| 2017-03-14 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 1,500 |
| 2017-03-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2,500 |
| 2017-03-10 | $18.90 | $18.90 | $18.75 | $18.75 | $18.75 | 3,400 |
| 2017-03-09 | $18.80 | $18.95 | $18.80 | $18.95 | $18.95 | 500 |
| 2017-03-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 200 |
| 2017-03-07 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2017-03-06 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2017-03-03 | $18.45 | $18.80 | $18.45 | $18.80 | $18.80 | 4,500 |
| 2017-03-02 | $18.60 | $18.85 | $18.35 | $18.85 | $18.85 | 10,400 |
| 2017-03-01 | $18.70 | $18.75 | $18.60 | $18.60 | $18.60 | 2,400 |
| 2017-02-28 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 700 |
| 2017-02-27 | $18.70 | $18.75 | $18.60 | $18.75 | $18.75 | 11,200 |
| 2017-02-24 | $18.95 | $19.30 | $18.55 | $18.80 | $18.80 | 4,900 |
| 2017-02-23 | $18.75 | $19.00 | $18.65 | $19.00 | $19.00 | 67,500 |
| 2017-02-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-02-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,000 |
| 2017-02-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 600 |
| 2017-02-16 | $18.25 | $18.75 | $18.25 | $18.75 | $18.75 | 8,200 |
| 2017-02-15 | $17.25 | $18.50 | $17.25 | $18.50 | $18.50 | 71,100 |
| 2017-02-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2,500 |
| 2017-02-13 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 9,800 |
| 2017-02-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2017-02-09 | $17.20 | $17.20 | $16.75 | $17.00 | $17.00 | 6,100 |
| 2017-02-08 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2017-02-07 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2017-02-06 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1,500 |
| 2017-02-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2017-02-02 | $17.70 | $17.70 | $17.00 | $17.00 | $17.00 | 1,700 |
| 2017-02-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1,500 |
| 2017-01-31 | $17.25 | $17.70 | $17.25 | $17.70 | $17.70 | 400 |
| 2017-01-30 | $17.75 | $17.75 | $16.90 | $16.90 | $16.90 | 4,600 |
| 2017-01-27 | $17.20 | $17.35 | $17.15 | $17.35 | $17.35 | 1,100 |
| 2017-01-26 | $16.60 | $17.20 | $16.60 | $17.20 | $17.20 | 1,500 |
| 2017-01-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 100 |
| 2017-01-24 | $16.65 | $16.85 | $16.51 | $16.85 | $16.85 | 6,900 |
| 2017-01-23 | $16.75 | $16.75 | $16.55 | $16.55 | $16.55 | 1,500 |
| 2017-01-20 | $16.75 | $16.80 | $16.75 | $16.80 | $16.80 | 3,800 |
| 2017-01-19 | $16.55 | $16.75 | $16.55 | $16.75 | $16.75 | 2,300 |
| 2017-01-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 100 |
| 2017-01-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,000 |
| 2017-01-13 | $16.55 | $16.56 | $16.55 | $16.56 | $16.56 | 2,000 |
| 2017-01-12 | $16.70 | $16.80 | $16.55 | $16.55 | $16.55 | 25,700 |
| 2017-01-11 | $16.40 | $16.60 | $16.40 | $16.60 | $16.60 | 2,900 |
| 2017-01-10 | $16.10 | $16.30 | $16.10 | $16.30 | $16.30 | 1,400 |
| 2017-01-09 | $16.20 | $16.20 | $16.00 | $16.15 | $16.15 | 1,200 |
| 2017-01-06 | $15.67 | $16.30 | $15.67 | $16.02 | $16.02 | 6,300 |
| 2017-01-05 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 900 |
| 2017-01-04 | $15.60 | $15.65 | $15.60 | $15.65 | $15.65 | 3,000 |
| 2017-01-03 | $15.40 | $15.50 | $15.35 | $15.50 | $15.50 | 10,000 |
| 2016-12-30 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 261 |
| 2016-12-29 | $15.40 | $15.40 | $15.35 | $15.35 | $15.35 | 19,700 |
| 2016-12-28 | $15.45 | $15.45 | $15.35 | $15.35 | $15.35 | 5,100 |
| 2016-12-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 200 |
| 2016-12-23 | $15.40 | $15.40 | $15.35 | $15.35 | $15.35 | 500 |
| 2016-12-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 83 |
| 2016-12-21 | $15.25 | $15.30 | $15.25 | $15.30 | $15.30 | 2,800 |
| 2016-12-20 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 500 |
| 2016-12-19 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 500 |
| 2016-12-16 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2016-12-15 | $15.10 | $15.15 | $15.10 | $15.10 | $15.10 | 2,300 |
| 2016-12-14 | $15.15 | $15.15 | $14.85 | $15.05 | $15.05 | 3,000 |
| 2016-12-13 | $15.15 | $15.25 | $15.10 | $15.25 | $15.25 | 3,900 |
| 2016-12-12 | $15.05 | $15.10 | $15.05 | $15.10 | $15.10 | 6,500 |
| 2016-12-09 | $15.00 | $15.10 | $15.00 | $15.05 | $15.05 | 9,600 |
| 2016-12-08 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 200 |
| 2016-12-07 | $15.05 | $15.10 | $15.00 | $15.05 | $15.05 | 3,200 |
| 2016-12-06 | $15.10 | $15.10 | $14.85 | $15.05 | $15.05 | 14,500 |
| 2016-12-05 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 2,000 |
| 2016-12-02 | $14.95 | $15.20 | $14.95 | $15.00 | $15.00 | 4,300 |
| 2016-12-01 | $14.80 | $14.90 | $14.80 | $14.90 | $14.90 | 800 |
| 2016-11-30 | $14.40 | $14.75 | $14.35 | $14.75 | $14.75 | 6,500 |
| 2016-11-29 | $14.40 | $14.40 | $14.35 | $14.35 | $14.35 | 2,500 |
| 2016-11-28 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2016-11-25 | $14.35 | $14.36 | $14.27 | $14.27 | $14.27 | 3,100 |
| 2016-11-23 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2016-11-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 100 |
| 2016-11-21 | $14.27 | $14.27 | $14.26 | $14.26 | $14.26 | 4,500 |
| 2016-11-18 | $14.60 | $14.60 | $14.26 | $14.26 | $14.26 | 2,600 |
| 2016-11-17 | $14.30 | $14.60 | $14.30 | $14.60 | $14.60 | 1,500 |
| 2016-11-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,500 |
| 2016-11-15 | $14.35 | $14.35 | $14.25 | $14.25 | $14.25 | 3,300 |
| 2016-11-14 | $14.20 | $14.30 | $14.20 | $14.30 | $14.30 | 5,400 |
| 2016-11-11 | $14.08 | $14.15 | $14.02 | $14.15 | $14.15 | 3,500 |
| 2016-11-10 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 3,900 |
| 2016-11-09 | $14.10 | $14.10 | $14.01 | $14.05 | $14.05 | 2,900 |
| 2016-11-08 | $14.01 | $14.05 | $14.01 | $14.05 | $14.05 | 700 |
| 2016-11-07 | $14.05 | $14.05 | $14.01 | $14.05 | $14.05 | 4,300 |
| 2016-11-04 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 8,000 |
| 2016-11-03 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 10,000 |
| 2016-11-02 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2016-11-01 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2016-10-31 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 400 |
| 2016-10-28 | $14.01 | $14.05 | $14.01 | $14.05 | $14.05 | 5,500 |
| 2016-10-27 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 4,500 |
| 2016-10-26 | $14.05 | $14.05 | $14.00 | $14.00 | $14.00 | 3,000 |
| 2016-10-25 | $14.03 | $14.05 | $14.03 | $14.05 | $14.05 | 2,400 |
| 2016-10-24 | $14.05 | $14.10 | $14.05 | $14.10 | $14.10 | 1,000 |
| 2016-10-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 3,000 |
| 2016-10-20 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 500 |
| 2016-10-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-10-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 400 |
| 2016-10-17 | $14.05 | $14.05 | $14.00 | $14.00 | $14.00 | 2,400 |
| 2016-10-14 | $14.10 | $14.10 | $14.00 | $14.00 | $14.00 | 2,100 |
| 2016-10-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-10-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-10-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-10-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,200 |
| 2016-10-07 | $14.00 | $14.05 | $14.00 | $14.00 | $14.00 | 3,200 |
| 2016-10-06 | $13.80 | $13.95 | $13.80 | $13.95 | $13.95 | 1,500 |
| 2016-10-05 | $13.69 | $13.75 | $13.69 | $13.75 | $13.75 | 2,200 |
| 2016-10-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-10-03 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-09-30 | $13.61 | $13.65 | $13.61 | $13.65 | $13.65 | 5,000 |
| 2016-09-29 | $13.60 | $13.65 | $13.60 | $13.65 | $13.65 | 28,100 |
| 2016-09-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2,200 |
| 2016-09-27 | $13.61 | $13.65 | $13.60 | $13.60 | $13.60 | 4,500 |
| 2016-09-26 | $13.63 | $13.63 | $13.60 | $13.60 | $13.60 | 1,500 |
| 2016-09-23 | $13.67 | $13.70 | $13.63 | $13.63 | $13.63 | 4,400 |
| 2016-09-22 | $13.65 | $13.75 | $13.60 | $13.67 | $13.67 | 5,300 |
| 2016-09-21 | $13.60 | $13.75 | $13.60 | $13.74 | $13.74 | 1,800 |
| 2016-09-20 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-09-19 | $13.80 | $13.99 | $13.60 | $13.60 | $13.60 | 6,500 |
| 2016-09-16 | $13.60 | $13.70 | $13.60 | $13.70 | $13.70 | 800 |
| 2016-09-15 | $13.50 | $13.57 | $13.50 | $13.57 | $13.57 | 19,500 |
| 2016-09-14 | $13.45 | $13.45 | $13.41 | $13.41 | $13.41 | 26,000 |
| 2016-09-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 7,900 |
| 2016-09-12 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2016-09-09 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2016-09-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2016-09-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2016-09-06 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 300 |
| 2016-09-02 | $13.45 | $13.50 | $13.40 | $13.40 | $13.40 | 3,500 |
| 2016-09-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 2,000 |
| 2016-08-31 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 2,200 |
| 2016-08-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2016-08-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2016-08-26 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 3,000 |
| 2016-08-25 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 1,900 |
| 2016-08-24 | $13.36 | $13.40 | $13.36 | $13.40 | $13.40 | 300 |
| 2016-08-23 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 2,500 |
| 2016-08-22 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-08-19 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-08-18 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-08-17 | $13.35 | $13.38 | $13.35 | $13.35 | $13.35 | 2,400 |
| 2016-08-16 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1,000 |
| 2016-08-15 | $13.32 | $13.35 | $13.32 | $13.35 | $13.35 | 6,800 |
| 2016-08-12 | $13.35 | $13.35 | $13.32 | $13.32 | $13.32 | 12,000 |
| 2016-08-11 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 12,100 |
| 2016-08-10 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 3,000 |
| 2016-08-09 | $13.38 | $13.38 | $13.32 | $13.32 | $13.32 | 3,100 |
| 2016-08-08 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 300 |
| 2016-08-05 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 2,000 |
| 2016-08-04 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 1,500 |
| 2016-08-03 | $13.35 | $13.35 | $13.31 | $13.31 | $13.31 | 2,000 |
| 2016-08-02 | $13.40 | $13.40 | $13.35 | $13.35 | $13.35 | 2,000 |
| 2016-08-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2016-07-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2016-07-28 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,500 |
| 2016-07-27 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 200 |
| 2016-07-26 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 300 |
| 2016-07-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2016-07-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2016-07-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 2,100 |
| 2016-07-20 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2016-07-19 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 4,300 |
| 2016-07-18 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2016-07-15 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2016-07-14 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2016-07-13 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 1,300 |
| 2016-07-12 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 1,500 |
| 2016-07-11 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2016-07-08 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 1,500 |
| 2016-07-07 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2016-07-06 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 100 |
| 2016-07-05 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2016-07-01 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2016-06-30 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 200 |
| 2016-06-29 | $13.25 | $13.25 | $13.20 | $13.20 | $13.20 | 2,400 |
| 2016-06-28 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 200 |
| 2016-06-27 | $13.42 | $13.42 | $13.20 | $13.20 | $13.20 | 2,100 |
| 2016-06-24 | $13.42 | $13.42 | $13.41 | $13.42 | $13.42 | 6,300 |
| 2016-06-23 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2016-06-22 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2016-06-21 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 36 |
| 2016-06-20 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2016-06-17 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2016-06-16 | $13.45 | $13.45 | $13.40 | $13.42 | $13.42 | 20,100 |
| 2016-06-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 200 |
| 2016-06-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 30 |
| 2016-06-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3,200 |
| 2016-06-09 | $13.47 | $13.47 | $13.40 | $13.40 | $13.40 | 700 |
| 2016-06-08 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2016-06-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2016-06-06 | $13.50 | $13.51 | $13.48 | $13.51 | $13.51 | 900 |
| 2016-06-03 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 1,900 |
| 2016-06-02 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2016-06-01 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 900 |
| 2016-05-31 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 24,500 |
| 2016-05-27 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2016-05-26 | $13.38 | $13.38 | $13.36 | $13.36 | $13.36 | 3,100 |
| 2016-05-25 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-05-24 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-05-23 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-05-20 | $13.45 | $13.47 | $13.45 | $13.47 | $13.47 | 35,200 |
| 2016-05-19 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2016-05-18 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2016-05-17 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 1,000 |
| 2016-05-16 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2016-05-13 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2016-05-12 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2016-05-11 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 2,000 |
| 2016-05-10 | $13.46 | $13.46 | $13.36 | $13.36 | $13.36 | 1,800 |
| 2016-05-09 | $13.50 | $13.50 | $13.46 | $13.46 | $13.46 | 1,000 |
| 2016-05-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 600 |
| 2016-05-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-05-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-05-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 100 |
| 2016-05-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3,800 |
| 2016-04-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 300 |
| 2016-04-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-25 | $13.61 | $13.61 | $13.50 | $13.50 | $13.50 | 6,000 |
| 2016-04-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-04-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-04-20 | $13.61 | $13.75 | $13.61 | $13.75 | $13.75 | 5,300 |
| 2016-04-19 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2016-04-18 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2016-04-15 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2016-04-14 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 800 |
| 2016-04-13 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 600 |
| 2016-04-12 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2016-04-11 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2016-04-08 | $13.85 | $13.85 | $13.61 | $13.61 | $13.61 | 400 |
| 2016-04-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 200 |
| 2016-04-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 200 |
| 2016-04-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2016-04-04 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-04-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-03-31 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 500 |
| 2016-03-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 500 |
| 2016-03-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,600 |
| 2016-03-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-03-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-03-23 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 85 |
| 2016-03-22 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-03-21 | $13.75 | $13.75 | $13.60 | $13.60 | $13.60 | 700 |
| 2016-03-18 | $13.99 | $14.00 | $13.99 | $14.00 | $14.00 | 400 |
| 2016-03-17 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2016-03-16 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2016-03-15 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 100 |
| 2016-03-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-03-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2016-03-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-03-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-03-08 | $13.59 | $13.75 | $13.59 | $13.75 | $13.75 | 200 |
| 2016-03-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,100 |
| 2016-03-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 400 |
| 2016-03-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 200 |
| 2016-03-02 | $12.85 | $13.44 | $12.85 | $13.44 | $13.44 | 900 |
| 2016-03-01 | $13.05 | $13.05 | $13.00 | $13.00 | $13.00 | 2,500 |
| 2016-02-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2016-02-26 | $12.50 | $13.50 | $12.50 | $13.50 | $13.50 | 11,100 |
| 2016-02-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2016-02-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 4,700 |
| 2016-02-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5,400 |
| 2016-02-22 | $12.85 | $13.00 | $12.85 | $13.00 | $13.00 | 3,900 |
| 2016-02-19 | $12.62 | $12.85 | $12.62 | $12.85 | $12.85 | 1,700 |
| 2016-02-18 | $12.10 | $12.50 | $12.10 | $12.32 | $12.32 | 4,400 |
| 2016-02-17 | $12.65 | $12.65 | $12.10 | $12.10 | $12.10 | 6,400 |
| 2016-02-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 600 |
| 2016-02-12 | $12.55 | $12.75 | $12.55 | $12.75 | $12.75 | 700 |
| 2016-02-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 700 |
| 2016-02-10 | $13.05 | $13.05 | $12.91 | $12.91 | $12.91 | 1,500 |
| 2016-02-09 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 700 |
| 2016-02-08 | $13.40 | $13.40 | $13.10 | $13.10 | $13.10 | 4,600 |
| 2016-02-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2016-02-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 10 |
| 2016-02-03 | $13.30 | $13.40 | $13.30 | $13.40 | $13.40 | 1,400 |
| 2016-02-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 100 |
| 2016-02-01 | $13.70 | $13.70 | $13.39 | $13.39 | $13.39 | 3,700 |
| 2016-01-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 5 |
| 2016-01-28 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-01-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-01-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 4,000 |
| 2016-01-25 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 500 |
| 2016-01-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 18 |
| 2016-01-21 | $13.80 | $14.00 | $13.65 | $13.65 | $13.65 | 1,800 |
| 2016-01-20 | $14.10 | $14.10 | $13.80 | $13.80 | $13.80 | 8,400 |
| 2016-01-19 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 700 |
| 2016-01-15 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1,400 |
| 2016-01-14 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 200 |
| 2016-01-13 | $14.20 | $14.35 | $14.18 | $14.18 | $14.18 | 13,900 |
| 2016-01-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 100 |
| 2016-01-11 | $14.30 | $14.35 | $14.19 | $14.35 | $14.35 | 2,700 |
| 2016-01-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 1,500 |
| 2016-01-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 25,900 |
| 2016-01-06 | $14.47 | $14.47 | $14.45 | $14.45 | $14.45 | 200 |
| 2016-01-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2016-01-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 7,165 |
| 2015-12-31 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2015-12-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2015-12-29 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2015-12-28 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 3,400 |
| 2015-12-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2015-12-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1,300 |
| 2015-12-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2015-12-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 100 |
| 2015-12-18 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2015-12-17 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2015-12-16 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 20 |
| 2015-12-15 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2015-12-14 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 100 |
| 2015-12-11 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 200 |
| 2015-12-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 100 |
| 2015-12-09 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 500 |
| 2015-12-08 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 3,500 |
| 2015-12-07 | $14.31 | $14.31 | $14.25 | $14.28 | $14.28 | 111,600 |
| 2015-12-04 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2015-12-03 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 458 |
| 2015-12-02 | $14.35 | $14.35 | $14.30 | $14.31 | $14.31 | 500 |
| 2015-12-01 | $14.25 | $14.60 | $14.25 | $14.60 | $14.60 | 300 |
| 2015-11-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2015-11-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2015-11-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 200 |
| 2015-11-24 | $14.25 | $14.55 | $14.25 | $14.55 | $14.55 | 200 |
| 2015-11-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2015-11-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,147 |
| 2015-11-19 | $14.50 | $14.50 | $14.05 | $14.50 | $14.50 | 1,100 |
| 2015-11-18 | $14.40 | $14.55 | $14.40 | $14.55 | $14.55 | 900 |
| 2015-11-17 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2015-11-16 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2015-11-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2015-11-12 | $14.09 | $14.10 | $14.09 | $14.10 | $14.10 | 200 |
| 2015-11-11 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2015-11-10 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2015-11-09 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2015-11-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 100 |
| 2015-11-05 | $13.75 | $13.87 | $13.75 | $13.87 | $13.87 | 2,600 |
| 2015-11-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2015-11-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2015-11-02 | $13.55 | $13.60 | $13.50 | $13.60 | $13.60 | 12,000 |
| 2015-10-30 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2015-10-29 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2015-10-28 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 1,400 |
| 2015-10-27 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 2,000 |
| 2015-10-26 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 1,000 |
| 2015-10-23 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 1,500 |
| 2015-10-22 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 2,500 |
| 2015-10-21 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2015-10-20 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2015-10-19 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 3,400 |
| 2015-10-16 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 500 |
| 2015-10-15 | $13.92 | $13.92 | $13.86 | $13.86 | $13.86 | 800 |
| 2015-10-14 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 10,700 |
| 2015-10-13 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2015-10-12 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 100 |
| 2015-10-09 | $13.91 | $13.99 | $13.91 | $13.99 | $13.99 | 4,600 |
| 2015-10-08 | $13.95 | $13.95 | $13.91 | $13.91 | $13.91 | 4,400 |
| 2015-10-07 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2015-10-06 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 2,000 |
| 2015-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 200 |
| 2015-10-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 500 |
| 2015-10-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 3,700 |
| 2015-09-30 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2015-09-29 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2015-09-28 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 1,100 |
| 2015-09-25 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 4,700 |
| 2015-09-24 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 1,000 |
| 2015-09-23 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 10,400 |
| 2015-09-22 | $14.00 | $14.10 | $13.91 | $13.91 | $13.91 | 9,100 |
| 2015-09-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,000 |
| 2015-09-18 | $13.84 | $13.85 | $13.84 | $13.85 | $13.85 | 0 |
| 2015-09-17 | $13.84 | $13.85 | $13.84 | $13.85 | $13.85 | 0 |
| 2015-09-16 | $13.84 | $13.85 | $13.84 | $13.85 | $13.85 | 0 |
| 2015-09-15 | $13.84 | $13.85 | $13.84 | $13.85 | $13.85 | 200 |
| 2015-09-14 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2015-09-11 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2015-09-10 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 100 |
| 2015-09-09 | $13.80 | $13.80 | $13.75 | $13.80 | $13.80 | 0 |
| 2015-09-08 | $13.80 | $13.80 | $13.75 | $13.80 | $13.80 | 0 |
| 2015-09-04 | $13.80 | $13.80 | $13.75 | $13.80 | $13.80 | 7,300 |
| 2015-09-03 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 0 |
| 2015-09-02 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 0 |
| 2015-09-01 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 23,900 |
| 2015-08-31 | $13.72 | $13.75 | $13.72 | $13.75 | $13.75 | 0 |
| 2015-08-28 | $13.72 | $13.75 | $13.72 | $13.75 | $13.75 | 0 |
| 2015-08-27 | $13.72 | $13.75 | $13.72 | $13.75 | $13.75 | 300 |
| 2015-08-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 200 |
| 2015-08-25 | $13.85 | $13.85 | $13.70 | $13.70 | $13.70 | 0 |
| 2015-08-24 | $13.85 | $13.85 | $13.70 | $13.70 | $13.70 | 14,000 |
| 2015-08-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 400 |
| 2015-08-20 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
California Bank of Commerce (CABC) News Headlines
Recent California Bank of Commerce (CABC) News
Similar Companies to California Bank of Commerce (CABC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |