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

First Commerce Bancorp Inc (OP: CMRB )

6.500 +0.750 (+13.04%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2023 7.950 0 -0.01(-0.13%)
Jan 31, 2023 7.750 7.960 7.750 7.960 5,350 -0.04(-0.50%)
Jan 30, 2023 7.700 8.000 7.700 8.000 2,400 +0.31(+4.03%)
Jan 27, 2023 7.500 7.690 7.500 7.690 2,240 +0.19(+2.53%)
Jan 26, 2023 7.500 7.500 7.500 7.500 500 +0.00(+0.00%)
Jan 25, 2023 7.590 7.650 7.500 7.500 37,201 -0.14(-1.83%)
Jan 24, 2023 7.520 7.640 7.520 7.640 10,854 +0.14(+1.87%)
Jan 23, 2023 7.390 7.530 7.390 7.500 8,000 +0.11(+1.49%)
Jan 19, 2023 7.390 0 +0.04(+0.54%)
Jan 13, 2023 7.350 0 +0.05(+0.68%)
Jan 12, 2023 7.250 7.300 7.250 7.300 3,541 +0.06(+0.83%)
Jan 11, 2023 7.290 7.290 7.230 7.240 46,399 -0.01(-0.14%)
Jan 10, 2023 7.250 7.250 7.230 7.250 8,700 +0.07(+0.97%)
Jan 09, 2023 7.200 7.200 7.155 7.180 13,216 +0.00(+0.00%)
Jan 06, 2023 7.150 7.180 7.150 7.180 2,000 +0.18(+2.57%)
Jan 04, 2023 7.000 20 +0.22(+3.24%)
Jan 03, 2023 6.750 6.780 6.750 6.780 4,110 +0.03(+0.44%)
Dec 30, 2022 6.750 6.750 6.750 6.750 250 +0.01(+0.15%)
Dec 29, 2022 6.690 6.750 6.690 6.740 21,460 +0.04(+0.60%)
Dec 28, 2022 6.640 6.700 6.550 6.700 13,005 +0.06(+0.90%)
Dec 27, 2022 6.610 6.640 6.610 6.640 2,876 +0.00(+0.00%)
Dec 23, 2022 6.640 6.640 6.640 6.640 400 +0.04(+0.61%)
Dec 22, 2022 6.600 6.600 6.600 6.600 2,000 +0.00(+0.00%)
Dec 21, 2022 6.500 6.640 6.500 6.600 8,300 -0.05(-0.75%)
Dec 16, 2022 6.650 0 +0.00(+0.00%)
Dec 13, 2022 6.650 0 +0.00(+0.00%)
Dec 12, 2022 6.690 6.690 6.650 6.650 4,200 +0.09(+1.37%)
Dec 09, 2022 6.560 6.560 6.560 6.560 15,969 -0.08(-1.20%)
Dec 08, 2022 6.640 6.640 6.640 6.640 100 +0.09(+1.37%)
Dec 05, 2022 6.550 0 -0.15(-2.24%)
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.