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 UNCHANGED
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, 2020 5.800 5.800 5.800 5.800 2,500 -0.02(-0.34%)
Jan 30, 2020 5.820 5.820 5.810 5.820 5,500 -0.03(-0.51%)
Jan 29, 2020 5.900 5.900 5.850 5.850 4,307 -0.05(-0.85%)
Jan 27, 2020 5.900 5.900 5.900 0 +0.00(+0.00%)
Jan 24, 2020 5.960 5.960 5.900 5.900 7,400 -0.05(-0.84%)
Jan 21, 2020 5.950 5.950 5.950 0 +0.04(+0.68%)
Jan 17, 2020 5.910 5.910 5.910 5.910 200 -0.09(-1.50%)
Jan 13, 2020 6.000 6.000 6.000 0 +0.09(+1.52%)
Jan 10, 2020 5.950 5.950 5.910 5.910 300 +0.05(+0.85%)
Jan 09, 2020 6.010 6.010 5.850 5.860 5,100 -0.39(-6.24%)
Jan 02, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 27, 2019 6.250 6.250 6.250 0 +0.35(+5.93%)
Dec 26, 2019 5.860 5.900 5.860 5.900 13,940 +0.00(+0.00%)
Dec 24, 2019 5.850 5.900 5.850 5.900 15,000 +0.00(+0.00%)
Dec 23, 2019 5.900 5.900 5.900 5.900 200 +0.00(+0.00%)
Dec 19, 2019 5.900 5.900 5.900 0 +0.05(+0.85%)
Dec 18, 2019 5.850 5.850 5.850 5.850 2,500 -0.05(-0.85%)
Dec 13, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 12, 2019 5.900 5.900 5.900 5.900 6,000 -0.04(-0.67%)
Dec 11, 2019 5.940 5.940 5.940 5.940 100 -0.04(-0.67%)
Dec 10, 2019 5.930 5.980 5.930 5.980 16,800 +0.08(+1.36%)
Dec 09, 2019 5.900 5.900 5.900 5.900 3,500 +0.00(+0.00%)
Dec 06, 2019 5.890 5.900 5.890 5.900 9,600 +0.00(+0.00%)
Dec 04, 2019 5.900 5.900 5.900 0 -0.01(-0.17%)
Dec 03, 2019 5.910 5.910 5.910 5.910 100 -0.00(-0.00%)
Nov 29, 2019 5.910 5.910 5.910 0 -0.03(-0.59%)
Nov 27, 2019 5.990 5.990 5.940 5.945 4,000 +0.04(+0.59%)
Nov 25, 2019 5.910 5.910 5.910 0 -0.01(-0.17%)
Nov 22, 2019 5.920 5.920 5.920 5.920 500 +0.01(+0.17%)
Nov 21, 2019 5.880 5.920 5.880 5.910 8,355 +0.05(+0.85%)
Nov 20, 2019 5.860 5.860 5.860 5.860 1,000 +0.01(+0.17%)
Nov 19, 2019 5.940 5.940 5.850 5.850 2,405 -0.10(-1.68%)
Nov 18, 2019 5.910 5.950 5.900 5.950 6,829 +0.10(+1.71%)
Nov 15, 2019 5.850 5.850 5.850 5.850 2,000 +0.00(+0.00%)
Nov 14, 2019 5.900 5.900 5.850 5.850 500 -0.05(-0.85%)
Nov 13, 2019 5.820 5.900 5.820 5.900 913 -0.03(-0.51%)
Nov 08, 2019 5.930 5.930 5.930 0 +0.04(+0.68%)
Nov 07, 2019 5.890 5.890 5.890 5.890 1,000 -0.11(-1.83%)
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.