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 (%)
May 29, 2020 3.470 3.470 3.400 3.400 400 -0.10(-2.86%)
May 27, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
May 26, 2020 3.345 3.500 3.345 3.500 18,570 +0.15(+4.48%)
May 22, 2020 3.350 3.350 3.350 7 +0.00(+0.00%)
May 21, 2020 3.350 3.350 3.350 3.350 4,218 +0.03(+0.90%)
May 20, 2020 3.320 3.320 3.320 3.320 33,752 +0.00(+0.00%)
May 19, 2020 3.350 3.350 3.310 3.320 30,300 +0.01(+0.30%)
May 18, 2020 3.510 3.510 3.310 3.310 2,000 -0.29(-8.06%)
May 11, 2020 3.600 3.600 3.600 0 +0.10(+2.86%)
May 08, 2020 3.450 3.500 3.450 3.500 2,700 -0.05(-1.41%)
May 04, 2020 3.550 3.550 3.550 0 +0.08(+2.31%)
Apr 30, 2020 3.470 3.470 3.470 0 -0.03(-0.86%)
Apr 29, 2020 3.380 3.500 3.380 3.500 1,100 +0.06(+1.74%)
Apr 27, 2020 3.440 3.440 3.440 0 +0.04(+1.18%)
Apr 21, 2020 3.400 3.400 3.400 0 -0.10(-2.86%)
Apr 17, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 15, 2020 3.500 3.500 3.500 0 +0.11(+3.24%)
Apr 14, 2020 3.340 3.400 3.340 3.390 1,700 +0.06(+1.80%)
Apr 09, 2020 3.330 3.330 3.330 0 +0.03(+0.91%)
Apr 08, 2020 3.300 3.300 3.300 3.300 3,000 +0.03(+0.92%)
Apr 06, 2020 3.270 3.270 3.270 0 +0.02(+0.62%)
Apr 03, 2020 3.250 3.250 3.200 3.250 33,900 -0.00(-0.00%)
Apr 02, 2020 3.200 3.250 3.200 3.250 1,550 +0.10(+3.17%)
Apr 01, 2020 3.750 3.750 3.100 3.150 76,970 -0.55(-14.86%)
Mar 31, 2020 3.760 3.760 3.700 3.700 1,004 -0.10(-2.63%)
Mar 30, 2020 3.760 3.800 3.760 3.800 97,693 +0.04(+1.06%)
Mar 27, 2020 3.810 3.810 3.760 3.760 27,200 +0.16(+4.44%)
Mar 26, 2020 3.900 3.900 3.600 125,293 -0.30(-7.69%)
Mar 25, 2020 3.990 3.990 3.900 3.900 900 +0.00(+0.00%)
Mar 24, 2020 3.990 4.000 3.900 3.900 5,700 -0.09(-2.26%)
Mar 23, 2020 4.500 4.500 3.900 3.990 6,300 -0.76(-16.00%)
Mar 20, 2020 4.750 4.750 4.750 4.750 1,600 -0.25(-5.00%)
Mar 19, 2020 5.000 5.000 5.000 5.000 400 -0.11(-2.15%)
Mar 18, 2020 5.260 5.260 5.110 5.110 300 -0.15(-2.85%)
Mar 13, 2020 5.260 5.260 5.260 0 -0.09(-1.68%)
Mar 09, 2020 5.350 5.350 5.350 0 -0.07(-1.29%)
Mar 06, 2020 5.500 5.500 5.420 5.420 200 -0.16(-2.87%)
Mar 05, 2020 5.580 5.580 5.580 5.580 3,500 +0.08(+1.45%)
Mar 03, 2020 5.500 5.500 5.500 0 -0.15(-2.65%)
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.