Chino Commercial Bancorp ( CCBC) - Price History
Monthly price history for CCBC (Chino Commercial Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $17.95 | $17.95 |
| July 2026 | $17.75 | $17.75 |
| June 2026 | $18.75 | $18.75 |
| May 2026 | $16.67 | $20 |
| April 2026 | $16.25 | $19.50 |
| March 2026 | $15 | $18 |
| February 2026 | $14.58 | $17.50 |
| January 2026 | $14.58 | $17.49 |
| December 2025 | $14.33 | $17.20 |
| November 2025 | $13.78 | $16.54 |
| October 2025 | $13.71 | $16.45 |
| September 2025 | $13.75 | $16.50 |
| August 2025 | $13.75 | $16.50 |
| July 2025 | $13.17 | $15.80 |
| June 2025 | $13.75 | $16.50 |
| May 2025 | $13.33 | $16 |
| April 2025 | $13.33 | $16 |
| March 2025 | $13.33 | $16 |
| February 2025 | $12.08 | $14.49 |
| January 2025 | $11.41 | $13.69 |
| December 2024 | $11.49 | $13.79 |
| November 2024 | $11.25 | $13.50 |
| October 2024 | $10.83 | $13 |
| September 2024 | $10.42 | $12.50 |
| August 2024 | $10 | $12 |
| July 2024 | $9.49 | $11.39 |
| June 2024 | $8.67 | $10.40 |
| May 2024 | $8.62 | $10.35 |
| April 2024 | $8.33 | $10 |
| March 2024 | $8.25 | $9.90 |
| February 2024 | $8.46 | $10.15 |
| January 2024 | $8.77 | $10.52 |
| December 2023 | $8.75 | $10.50 |
| November 2023 | $9.04 | $10.85 |
| October 2023 | $8.77 | $10.52 |
| September 2023 | $9.12 | $10.95 |
| August 2023 | $9.22 | $11.07 |
| July 2023 | $9.38 | $11.25 |
| June 2023 | $9.78 | $11.74 |
| May 2023 | $8.99 | $12.95 |
| April 2023 | $9.03 | $13 |
| March 2023 | $9.51 | $13.70 |
| February 2023 | $10.04 | $14.45 |
| January 2023 | $9.72 | $14 |
| December 2022 | $9.55 | $13.75 |
| November 2022 | $9.72 | $14 |
| October 2022 | $9.20 | $13.25 |
| September 2022 | $9.02 | $12.99 |
| August 2022 | $8.85 | $12.75 |
| July 2022 | $8.33 | $11.99 |
| June 2022 | $8.06 | $11.60 |
| May 2022 | $7.99 | $11.50 |
| April 2022 | $8.06 | $11.60 |
| March 2022 | $8.82 | $12.70 |
| February 2022 | $8.68 | $12.50 |
| January 2022 | $8.99 | $12.95 |
| December 2021 | $9.10 | $13.10 |
| November 2021 | $9.58 | $13.80 |
| October 2021 | $9.76 | $14.05 |
| September 2021 | $9.69 | $13.95 |
| August 2021 | $9.11 | $13.12 |
| July 2021 | $9.41 | $13.55 |
| June 2021 | $10.07 | $14.50 |
| May 2021 | $8.33 | $14.40 |
| April 2021 | $8.04 | $13.90 |
| March 2021 | $7.99 | $13.80 |
| February 2021 | $7.26 | $12.55 |
| January 2021 | $7.03 | $12.15 |
| December 2020 | $6.63 | $11.45 |
| November 2020 | $6.63 | $11.45 |
| October 2020 | $5.76 | $9.95 |
| September 2020 | $5.64 | $9.75 |
| August 2020 | $5.78 | $9.99 |
| July 2020 | $5.58 | $9.65 |
| June 2020 | $5.44 | $9.40 |
| May 2020 | $5.32 | $9.20 |
| April 2020 | $5.67 | $9.80 |
| March 2020 | $5.49 | $9.49 |
| February 2020 | $7.52 | $13 |
| January 2020 | $7.67 | $13.25 |
| December 2019 | $7.91 | $13.67 |
| November 2019 | $7.90 | $13.65 |
| October 2019 | $7.70 | $13.30 |
| September 2019 | $7.73 | $13.35 |
| August 2019 | $7.66 | $13.24 |
| July 2019 | $8.39 | $14.50 |
| June 2019 | $9.26 | $16 |
| May 2019 | $7.84 | $13.54 |
| April 2019 | $7.16 | $12.38 |
| March 2019 | $7.24 | $12.51 |
| February 2019 | $7.09 | $12.26 |
| January 2019 | $6.99 | $12.08 |
| December 2018 | $6.75 | $11.67 |
| November 2018 | $7.86 | $13.58 |
| October 2018 | $8.25 | $14.25 |
| September 2018 | $8.44 | $14.58 |
| August 2018 | $8.73 | $15.08 |
| July 2018 | $8.75 | $15.12 |
| June 2018 | $8.76 | $15.13 |
| May 2018 | $9.04 | $18.75 |
| April 2018 | $7.74 | $16.04 |
| March 2018 | $7.52 | $15.58 |
| February 2018 | $7.17 | $14.88 |
| January 2018 | $7.29 | $15.12 |
| December 2017 | $7.74 | $16.04 |
| November 2017 | $6.43 | $13.33 |
| October 2017 | $6.43 | $13.33 |
| September 2017 | $6.33 | $13.12 |
| August 2017 | $6.11 | $12.67 |
| July 2017 | $6.11 | $12.67 |
| June 2017 | $6.19 | $12.83 |
| May 2017 | $6.23 | $12.92 |
| April 2017 | $6.53 | $13.54 |
| March 2017 | $6.67 | $13.83 |
| February 2017 | $6.83 | $14.17 |
| January 2017 | $6.83 | $14.17 |
| December 2016 | $5.89 | $12.22 |
| November 2016 | $5.79 | $12 |
| October 2016 | $5.95 | $12.33 |
| September 2016 | $6.03 | $12.50 |
| August 2016 | $5.63 | $11.67 |
| July 2016 | $5.83 | $12.08 |
| June 2016 | $5.71 | $11.83 |
| May 2016 | $5.02 | $10.42 |
| April 2016 | $4.77 | $9.90 |
| March 2016 | $4.79 | $9.93 |
| February 2016 | $4.89 | $10.14 |
| January 2016 | $4.92 | $10.21 |
| December 2015 | $5.07 | $10.52 |
| November 2015 | $4.82 | $10 |
| October 2015 | $4.94 | $10.24 |
| September 2015 | $4.91 | $10.17 |
| August 2015 | $4.49 | $9.30 |
| July 2015 | $4.57 | $9.48 |
| June 2015 | $3.90 | $8.09 |
| May 2015 | $3.91 | $8.10 |
| April 2015 | $3.85 | $7.99 |
| March 2015 | $4.44 | $9.20 |
| February 2015 | $4.25 | $9.68 |
| January 2015 | $4.29 | $9.79 |
| December 2014 | $4.26 | $9.72 |
| November 2014 | $4.19 | $9.55 |
| October 2014 | $4.48 | $10.23 |
| September 2014 | $4.44 | $10.13 |
| August 2014 | $4.53 | $10.33 |
| July 2014 | $4.48 | $10.23 |
| June 2014 | $4.71 | $10.74 |
| May 2014 | $4.04 | $9.21 |
| April 2014 | $4.01 | $10.06 |
| March 2014 | $4.13 | $10.37 |
| February 2014 | $4.24 | $10.64 |
| January 2014 | $4.26 | $10.70 |
| December 2013 | $4.32 | $10.84 |
| November 2013 | $4.31 | $10.81 |
| October 2013 | $4.48 | $11.25 |
| September 2013 | $4.48 | $11.25 |
| August 2013 | $4.08 | $10.23 |
| July 2013 | $3.53 | $8.87 |
| June 2013 | $3.40 | $8.53 |
| May 2013 | $3.53 | $8.87 |
| April 2013 | $3.33 | $8.36 |
| March 2013 | $2.85 | $7.16 |
| February 2013 | $2.77 | $6.96 |
| January 2013 | $2.65 | $6.65 |
| December 2012 | $2.85 | $7.16 |
| November 2012 | $2.62 | $6.58 |
| October 2012 | $2.83 | $7.09 |
| September 2012 | $2.53 | $6.34 |
| August 2012 | $2.79 | $6.99 |
| July 2012 | $2.69 | $6.75 |
| June 2012 | $2.65 | $6.65 |
| May 2012 | $2.85 | $7.16 |
| April 2012 | $2.65 | $6.65 |
| March 2012 | $2.99 | $7.50 |
| February 2012 | $2.99 | $7.50 |
| January 2012 | $2.99 | $7.50 |
| December 2011 | $2.45 | $6.14 |
| November 2011 | $2.47 | $6.21 |
| October 2011 | $2.58 | $6.48 |
| September 2011 | $3.26 | $8.18 |
| August 2011 | $3.25 | $8.15 |
| July 2011 | $2.72 | $6.82 |
| June 2011 | $2.72 | $6.82 |
| May 2011 | $2.36 | $5.93 |
| April 2011 | $2.65 | $6.65 |
| March 2011 | $2.85 | $7.16 |
| February 2011 | $2.99 | $7.50 |
| January 2011 | $3.42 | $8.59 |
| December 2010 | $3.67 | $9.21 |
| November 2010 | $3.67 | $9.21 |
| October 2010 | $3.94 | $9.89 |
| September 2010 | $3.94 | $9.89 |
| August 2010 | $4.14 | $10.40 |
| July 2010 | $4.05 | $10.16 |
| June 2010 | $4.05 | $10.16 |
| May 2010 | $4.35 | $10.91 |
| April 2010 | $4.14 | $10.40 |
| March 2010 | $4.35 | $10.91 |
| February 2010 | $4.21 | $10.57 |
| January 2010 | $4.08 | $10.23 |
| November 2009 | $4.08 | $10.23 |
| October 2009 | $3.94 | $9.89 |
| September 2009 | $3.94 | $9.89 |
| August 2009 | $3.98 | $9.99 |
| July 2009 | $3.81 | $9.55 |
| June 2009 | $3.67 | $9.21 |
| May 2009 | $3.26 | $8.18 |
| April 2009 | $3.06 | $7.67 |
| March 2009 | $2.72 | $6.82 |
| February 2009 | $2.45 | $6.14 |
| January 2009 | $2.51 | $6.31 |
| December 2008 | $2.45 | $6.14 |
| November 2008 | $4.14 | $10.40 |
| October 2008 | $4.48 | $11.25 |
| September 2008 | $4.35 | $10.91 |
| August 2008 | $4.48 | $11.25 |
| July 2008 | $4.62 | $11.60 |
| June 2008 | $5.16 | $12.96 |
| May 2008 | $5.03 | $12.62 |
| April 2008 | $5.57 | $13.98 |
| March 2008 | $5.57 | $13.98 |
| February 2008 | $6.18 | $15.52 |
| January 2008 | $6.12 | $15.35 |
| December 2007 | $6.80 | $17.05 |
| November 2007 | $6.52 | $16.37 |
| October 2007 | $6.93 | $17.39 |
| September 2007 | $6.80 | $17.05 |
| August 2007 | $6.93 | $17.39 |
| July 2007 | $6.80 | $17.05 |
| June 2007 | $6.52 | $16.37 |
| May 2007 | $6.52 | $16.37 |
| April 2007 | $6.12 | $15.35 |
| March 2007 | $5.84 | $14.65 |
| February 2007 | $5.82 | $14.60 |
| January 2007 | $5.84 | $14.66 |
| December 2006 | $5.71 | $14.32 |
| November 2006 | $5.30 | $13.30 |
| October 2006 | $5.30 | $13.30 |
| September 2006 | $5.44 | $13.64 |
| August 2006 | $5.84 | $14.66 |
| July 2006 | $5.98 | $15 |
| June 2006 | $6.05 | $15.18 |
| May 2006 | $6.39 | $16.03 |
| April 2006 | $6.39 | $16.03 |
| March 2006 | $6.25 | $15.69 |
| February 2006 | $5.44 | $13.64 |
| January 2006 | $5.23 | $13.13 |
| December 2005 | $5.16 | $12.96 |
| November 2005 | $5.37 | $13.47 |
| October 2005 | $5.64 | $14.15 |
| September 2005 | $5.44 | $13.64 |
| August 2005 | $5.78 | $14.49 |
| July 2005 | $5.78 | $14.49 |
| June 2005 | $5.50 | $13.81 |
| May 2005 | $5.50 | $13.81 |
| April 2005 | $5.11 | $12.82 |
| March 2005 | $5.10 | $12.79 |
| February 2005 | $5.30 | $13.30 |
| January 2005 | $5.23 | $13.13 |
| December 2004 | $5.57 | $13.98 |
| November 2004 | $5.44 | $13.64 |
| October 2004 | $5.44 | $13.64 |
| September 2004 | $5.57 | $13.98 |
| August 2004 | $5.57 | $13.98 |
| July 2004 | $5.44 | $13.64 |
| June 2004 | $5.90 | $14.80 |
| May 2004 | $5.07 | $19.10 |
| April 2004 | $4.89 | $18.42 |
| March 2004 | $4.76 | $17.90 |
| February 2004 | $4.53 | $17.05 |
| January 2004 | $4.53 | $17.05 |
| December 2003 | $4.03 | $15.18 |
| November 2003 | $3.85 | $14.49 |
| October 2003 | $3.85 | $14.49 |
| September 2003 | $3.22 | $12.11 |
| August 2003 | $3.17 | $11.94 |
| July 2003 | $3.08 | $11.60 |
| June 2003 | $3.22 | $12.11 |
| May 2003 | $3.35 | $12.62 |
| April 2003 | $2.81 | $10.57 |
| March 2003 | $2.41 | $9.07 |
| February 2003 | $2.43 | $9.14 |
| January 2003 | $2.36 | $8.87 |
| December 2002 | $2.36 | $8.87 |
| November 2002 | $2.08 | $7.84 |
| October 2002 | $2.04 | $7.67 |
| September 2002 | $2.07 | $7.78 |
| August 2002 | $1.98 | $7.47 |
| July 2002 | $2.01 | $7.57 |
| June 2002 | $2.18 | $8.18 |
| May 2002 | $2.18 | $8.18 |
| April 2002 | $1.84 | $6.92 |
| March 2002 | $1.99 | $7.50 |
| February 2002 | $1.81 | $6.82 |
| January 2002 | $1.90 | $7.16 |
| December 2001 | $1.90 | $7.16 |
| November 2001 | $2.08 | $7.84 |
| October 2001 | $1.90 | $7.16 |
| September 2001 | $2.26 | $8.53 |
| August 2001 | $2.31 | $8.70 |
| July 2001 | $2.26 | $8.53 |
| June 2001 | $2.22 | $8.36 |
| May 2001 | $2.40 | $9.04 |
| April 2001 | $2.45 | $9.21 |
| March 2001 | $2.22 | $8.36 |
| February 2001 | $2.31 | $8.70 |
| January 2001 | $2.40 | $9.04 |
| December 2000 | $2.40 | $9.04 |
CCBC
Price: $17.95
52 week price:
Earnings Per Share: 1.60 USD
P/E Ratio: 11.41
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 68.4 million