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

First Commerce Bancorp Inc (OP: CMRB )

5.780 -0.027 (-0.46%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 10, 2024 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 (%)
Jan 31, 2024 6.060 0 -0.09(-1.46%)
Jan 30, 2024 6.100 6.150 6.100 6.150 2,280 +0.05(+0.82%)
Jan 24, 2024 6.100 0 +0.00(+0.00%)
Jan 22, 2024 6.100 0 +0.05(+0.83%)
Jan 17, 2024 6.050 0 -0.15(-2.42%)
Jan 16, 2024 6.200 6.200 6.180 6.200 400 +0.10(+1.64%)
Jan 12, 2024 6.100 6.100 6.100 6.100 4,807 +0.02(+0.33%)
Jan 11, 2024 6.080 6.080 6.080 6.080 1,200 +0.03(+0.50%)
Jan 10, 2024 6.060 6.060 6.050 6.050 6,100 +0.00(+0.00%)
Jan 09, 2024 6.200 6.200 6.050 6.050 3,813 -0.03(-0.49%)
Jan 05, 2024 6.080 0 -0.02(-0.33%)
Jan 04, 2024 6.020 6.100 6.020 6.100 3,314 +0.00(+0.00%)
Jan 03, 2024 6.400 6.400 6.100 6.100 1,200 -0.20(-3.17%)
Jan 02, 2024 6.100 6.320 6.100 6.300 8,474 +0.14(+2.27%)
Dec 28, 2023 6.160 0 +0.09(+1.48%)
Dec 27, 2023 6.070 6.070 6.070 6.070 1,000 +0.00(+0.00%)
Dec 22, 2023 6.070 15 +0.01(+0.17%)
Dec 20, 2023 6.060 0 +0.00(+0.00%)
Dec 18, 2023 6.060 0 +0.01(+0.17%)
Dec 15, 2023 6.150 6.150 6.050 6.050 23,247 -0.05(-0.82%)
Dec 14, 2023 6.100 6.100 6.100 6.100 3,050 -0.01(-0.16%)
Dec 13, 2023 6.110 6.128 6.100 6.110 30,693 +0.00(+0.00%)
Dec 12, 2023 6.110 6.110 6.110 6.110 840 +0.01(+0.16%)
Dec 11, 2023 6.100 6.100 6.100 6.100 19,510 +0.00(+0.00%)
Dec 07, 2023 6.100 40 +0.00(+0.00%)
Dec 06, 2023 6.130 6.210 6.100 6.100 902 +0.00(+0.00%)
Dec 05, 2023 6.130 6.175 6.100 6.100 2,054 +0.00(+0.00%)
Dec 01, 2023 6.100 0 -0.05(-0.81%)
Nov 30, 2023 6.060 6.160 6.060 6.150 1,125 +0.04(+0.65%)
Nov 29, 2023 6.050 6.120 6.050 6.110 3,048 +0.05(+0.79%)
Nov 28, 2023 6.100 6.110 6.062 6.062 2,828 -0.04(-0.62%)
Nov 27, 2023 6.100 6.100 6.100 6.100 2,098 +0.00(+0.00%)
Nov 22, 2023 6.100 0 -0.05(-0.81%)
Nov 17, 2023 6.150 50 +0.03(+0.49%)
Nov 14, 2023 6.120 0 +0.00(+0.00%)
Nov 13, 2023 6.150 6.200 6.120 6.120 8,073 -0.03(-0.49%)
Nov 10, 2023 6.220 6.220 6.150 6.150 3,100 -0.05(-0.81%)
Nov 09, 2023 6.210 6.210 6.200 6.200 24,171 -0.25(-3.88%)
Nov 08, 2023 6.300 6.450 6.300 6.450 3,060 +0.15(+2.38%)
Nov 07, 2023 6.300 6.300 6.300 6.300 190 -0.10(-1.56%)
Nov 03, 2023 6.400 20 +0.00(+0.00%)
Nov 02, 2023 6.400 6.500 6.400 6.400 15,025 +0.10(+1.59%)
Nov 01, 2023 6.250 6.300 6.250 6.300 18,839 +0.05(+0.80%)
Oct 31, 2023 6.250 6.253 6.250 6.250 15,975 +0.00(+0.00%)
Oct 30, 2023 6.250 6.250 6.250 6.250 32,875 -0.05(-0.79%)
Oct 27, 2023 6.350 6.350 6.300 6.300 2,411 +0.00(+0.00%)
Oct 26, 2023 6.250 6.350 6.250 6.300 2,518 +0.05(+0.80%)
Oct 25, 2023 6.250 6.270 6.250 6.250 3,291 -0.10(-1.57%)
Oct 24, 2023 6.350 6.500 6.350 6.350 7,600 -0.15(-2.31%)
Oct 23, 2023 6.640 6.640 6.350 6.500 232,400 -0.14(-2.11%)
Oct 20, 2023 6.650 6.650 6.500 6.640 19,890 -0.06(-0.90%)
Oct 19, 2023 6.740 6.740 6.700 6.700 1,100 -0.04(-0.59%)
Oct 18, 2023 6.700 6.740 6.500 6.740 15,177 +0.01(+0.15%)
Oct 17, 2023 6.939 6.939 6.730 6.730 6,219 -0.27(-3.86%)
Oct 16, 2023 6.650 7.000 6.650 7.000 513,419 +0.30(+4.48%)
Oct 13, 2023 6.700 6.700 6.700 6.700 100 +0.00(+0.00%)
Oct 12, 2023 6.655 6.700 6.655 6.700 304 +0.00(+0.00%)
Oct 11, 2023 6.640 6.850 6.600 6.700 767,856 +0.20(+3.08%)
Oct 10, 2023 6.500 6.500 6.500 6.500 100 +0.19(+3.01%)
Oct 09, 2023 6.320 6.320 6.310 6.310 590 -0.08(-1.25%)
Oct 06, 2023 6.350 6.480 6.350 6.390 3,345 +0.09(+1.43%)
Oct 05, 2023 6.390 6.390 6.300 6.300 4,900 -0.09(-1.41%)
Oct 04, 2023 6.390 6.390 6.390 6.390 100 +0.05(+0.79%)
Oct 03, 2023 6.150 6.340 6.150 6.340 24,700 +0.13(+2.18%)
Oct 02, 2023 6.160 6.205 6.160 6.205 280 +0.03(+0.40%)
Sep 29, 2023 6.200 6.200 6.130 6.180 3,500 -0.10(-1.59%)
Sep 28, 2023 6.280 6.280 6.280 6.280 1,900 -0.01(-0.16%)
Sep 25, 2023 6.290 25 +0.13(+2.11%)
Sep 22, 2023 6.150 6.200 6.150 6.160 7,121 +0.00(+0.00%)
Sep 21, 2023 6.140 6.160 6.140 6.160 19,815 -0.09(-1.44%)
Sep 19, 2023 6.250 0 +0.00(+0.00%)
Sep 15, 2023 6.250 0 +0.04(+0.64%)
Sep 13, 2023 6.210 0 +0.06(+0.98%)
Sep 12, 2023 6.150 6.190 6.130 6.150 12,589 -0.04(-0.65%)
Sep 11, 2023 6.150 6.190 6.150 6.190 25,026 +0.02(+0.24%)
Sep 08, 2023 6.150 6.180 6.150 6.175 6,500 -0.00(-0.08%)
Sep 06, 2023 6.180 5 +0.03(+0.49%)
Sep 05, 2023 6.120 6.150 6.120 6.150 1,300 +0.00(+0.00%)
Sep 01, 2023 6.150 6.190 6.120 6.150 5,808 +0.03(+0.49%)
Aug 31, 2023 6.150 6.150 6.120 6.120 1,308 +0.00(+0.00%)
Aug 30, 2023 6.120 6.120 6.120 6.120 809 +0.00(+0.00%)
Aug 29, 2023 6.150 6.150 6.120 6.120 1,008 -0.03(-0.49%)
Aug 23, 2023 6.150 0 +0.07(+1.15%)
Aug 22, 2023 6.070 6.080 6.070 6.080 7,935 +0.01(+0.16%)
Aug 21, 2023 6.100 6.100 6.070 6.070 1,833 -0.04(-0.57%)
Aug 17, 2023 6.105 0 +0.05(+0.74%)
Aug 16, 2023 6.050 6.060 6.020 6.060 13,600 +0.01(+0.17%)
Aug 15, 2023 6.050 6.110 6.050 6.050 3,815 +0.00(+0.00%)
Aug 14, 2023 6.050 6.050 6.050 6.050 500 -0.05(-0.82%)
Aug 11, 2023 6.100 6.100 6.100 6.100 600 +0.05(+0.83%)
Aug 10, 2023 6.010 6.050 6.010 6.050 8,137 -0.02(-0.33%)
Aug 08, 2023 6.070 0 -0.05(-0.82%)
Aug 02, 2023 6.120 0 -0.01(-0.16%)
Aug 01, 2023 6.130 6.130 6.130 6.130 100 +0.02(+0.33%)
Jul 26, 2023 6.110 0 +0.01(+0.16%)
Jul 25, 2023 6.250 6.250 6.100 6.100 2,778 +0.01(+0.16%)
Jul 24, 2023 6.080 6.090 6.080 6.090 1,613 +0.00(+0.00%)
Jul 20, 2023 6.090 83 +0.20(+3.39%)
Jul 19, 2023 5.840 5.890 5.840 5.890 1,600 +0.08(+1.38%)
Jul 18, 2023 5.810 5.810 5.800 5.810 1,200 +0.02(+0.35%)
Jul 17, 2023 5.790 5.790 5.790 5.790 500 +0.00(+0.00%)
Jul 13, 2023 5.790 0 +0.00(+0.00%)
Jul 12, 2023 5.790 5.792 5.770 5.790 1,000 +0.02(+0.35%)
Jul 07, 2023 5.770 0 +0.00(+0.00%)
Jul 05, 2023 5.770 0 -0.02(-0.35%)
Jul 03, 2023 5.790 5.790 5.790 5.790 100 +0.04(+0.70%)
Jun 30, 2023 5.750 5.750 5.750 5.750 200 +0.00(+0.00%)
Jun 23, 2023 5.750 10 +0.09(+1.59%)
Jun 21, 2023 5.660 0 -0.09(-1.57%)
Jun 14, 2023 5.750 15 +0.00(+0.00%)
Jun 13, 2023 5.750 5.750 5.750 5.750 100 -0.00(-0.07%)
Jun 12, 2023 5.800 5.800 5.754 5.754 7,444 -0.06(-0.96%)
Jun 09, 2023 5.760 5.810 5.760 5.810 2,000 +0.04(+0.69%)
Jun 08, 2023 5.770 5.770 5.770 5.770 300 +0.02(+0.35%)
Jun 07, 2023 5.750 5.750 5.750 5.750 500 +0.00(+0.00%)
Jun 06, 2023 5.600 5.760 5.600 5.750 3,778 +0.25(+4.45%)
Jun 05, 2023 5.600 5.600 5.500 5.505 1,438 -0.09(-1.70%)
Jun 01, 2023 5.600 0 +0.10(+1.82%)
May 31, 2023 5.500 5.500 5.500 5.500 6,100 -0.05(-0.90%)
May 24, 2023 5.550 0 -0.05(-0.89%)
May 23, 2023 5.600 5.600 5.600 5.600 336 -0.08(-1.41%)
May 19, 2023 5.680 3 -0.02(-0.35%)
May 11, 2023 5.700 0 -0.09(-1.55%)
May 09, 2023 5.790 80 +0.20(+3.58%)
May 08, 2023 5.590 5.590 5.590 5.590 101 +0.09(+1.64%)
May 04, 2023 5.500 11 -0.10(-1.79%)
May 03, 2023 5.740 5.740 5.600 5.600 1,103 -0.15(-2.61%)
May 01, 2023 5.750 0 +0.00(+0.00%)
Apr 26, 2023 5.750 0 +0.01(+0.17%)
Apr 25, 2023 5.747 5.800 5.740 5.740 3,358 +0.06(+1.06%)
Apr 21, 2023 5.680 0 -0.02(-0.35%)
Apr 20, 2023 5.660 5.700 5.660 5.700 2,731 +0.01(+0.18%)
Apr 19, 2023 5.610 5.690 5.600 5.690 11,693 -0.01(-0.18%)
Apr 18, 2023 5.620 5.700 5.620 5.700 8,750 +0.00(+0.00%)
Apr 14, 2023 5.700 1 +0.04(+0.71%)
Apr 13, 2023 5.760 5.760 5.660 5.660 16,515 -0.19(-3.25%)
Apr 11, 2023 5.850 0 -0.00(-0.00%)
Apr 10, 2023 5.770 5.850 5.770 5.850 459 +0.05(+0.86%)
Apr 06, 2023 5.900 6.200 5.800 5.800 32,050 -0.20(-3.33%)
Apr 05, 2023 6.250 6.250 6.000 6.000 1,190 -0.46(-7.12%)
Apr 04, 2023 6.460 6.460 6.460 6.460 8,002 -0.14(-2.12%)
Apr 03, 2023 6.600 6.600 6.600 6.600 1,000 -0.05(-0.75%)
Mar 30, 2023 6.650 0 +0.10(+1.53%)
Mar 29, 2023 6.550 6.550 6.550 6.550 363 +0.05(+0.77%)
Mar 28, 2023 6.550 6.550 6.250 6.500 21,692 -0.10(-1.52%)
Mar 24, 2023 6.600 50 -0.12(-1.79%)
Mar 23, 2023 6.901 6.901 6.600 6.720 19,200 -0.21(-2.96%)
Mar 22, 2023 6.925 6.925 6.925 6.925 300 -0.03(-0.36%)
Mar 20, 2023 6.950 0 -0.04(-0.57%)
Mar 16, 2023 6.990 0 -0.01(-0.14%)
Mar 15, 2023 6.610 7.000 6.520 7.000 5,952 +0.05(+0.72%)
Mar 14, 2023 6.550 6.950 6.550 6.950 1,627 -0.05(-0.71%)
Mar 10, 2023 7.000 1 -0.35(-4.76%)
Mar 09, 2023 7.360 7.360 7.300 7.350 519 -0.15(-2.00%)
Mar 08, 2023 7.660 7.660 7.500 7.500 1,000 -0.25(-3.23%)
Mar 07, 2023 7.750 7.750 7.750 7.750 400 -0.10(-1.27%)
Mar 02, 2023 7.850 3 -0.15(-1.88%)
Feb 28, 2023 8.000 400 -0.10(-1.23%)
Feb 21, 2023 8.100 350 -0.15(-1.82%)
Feb 16, 2023 8.250 2 +0.00(+0.00%)
Feb 15, 2023 8.250 8.250 8.210 8.250 2,815 +0.05(+0.58%)
Feb 14, 2023 8.235 8.300 8.203 8.203 12,200 -0.15(-1.77%)
Feb 13, 2023 8.190 8.390 8.190 8.350 5,200 +0.25(+3.09%)
Feb 10, 2023 7.900 8.140 7.700 8.100 41,085 +0.14(+1.76%)
Feb 03, 2023 7.960 3 +0.01(+0.13%)
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.