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 (%)
Jun 28, 2019 5.957 5.957 5.700 5.800 10,400 -0.10(-1.69%)
Jun 26, 2019 5.900 5.900 5.900 0 +0.08(+1.37%)
Jun 25, 2019 5.820 5.820 5.820 5.820 831 +0.02(+0.34%)
Jun 21, 2019 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 20, 2019 5.800 5.800 5.800 5.800 2,000 +0.00(+0.00%)
Jun 19, 2019 5.800 5.800 5.800 5.800 1,000 +0.11(+1.93%)
Jun 18, 2019 5.690 5.690 5.690 25 +0.00(+0.00%)
Jun 14, 2019 5.690 5.690 5.690 0 -0.01(-0.18%)
Jun 13, 2019 5.700 5.700 5.700 5.700 580 +0.00(+0.00%)
Jun 12, 2019 5.700 5.750 5.700 5.700 3,400 +0.02(+0.35%)
Jun 10, 2019 5.680 5.680 5.680 0 -0.22(-3.73%)
Jun 07, 2019 5.900 5.900 5.900 5.900 100 -0.04(-0.67%)
Jun 06, 2019 5.940 5.940 5.940 5.940 250 +0.14(+2.41%)
Jun 05, 2019 5.720 5.800 5.720 5.800 1,900 +0.08(+1.40%)
Jun 04, 2019 5.720 5.720 5.720 5.720 1,000 -0.23(-3.87%)
May 31, 2019 5.950 5.950 5.950 0 +0.15(+2.59%)
May 30, 2019 5.800 5.800 5.800 5.800 15,000 -0.20(-3.33%)
May 29, 2019 5.950 6.000 5.720 6.000 16,000 +0.28(+4.90%)
May 24, 2019 5.720 5.720 5.720 0 +0.00(+0.00%)
May 23, 2019 5.760 5.760 5.720 5.720 1,200 -0.04(-0.69%)
May 21, 2019 5.760 5.760 5.760 0 -0.14(-2.37%)
May 20, 2019 5.920 5.920 5.900 5.900 2,200 -0.10(-1.67%)
May 17, 2019 6.000 6.020 6.000 6.000 1,200 +0.00(+0.00%)
May 16, 2019 6.000 6.000 6.000 6.000 5,200 +0.00(+0.00%)
May 13, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
May 10, 2019 6.000 6.000 6.000 6.000 1,000 -0.04(-0.72%)
May 09, 2019 6.043 6.043 6.043 16 +0.00(+0.00%)
May 07, 2019 6.043 6.043 6.043 0 +0.09(+1.57%)
May 06, 2019 5.950 5.950 5.950 5.950 11,000 +0.03(+0.51%)
May 03, 2019 6.050 6.050 5.920 5.920 1,100 +0.18(+3.14%)
Apr 29, 2019 5.740 5.740 5.740 0 +0.13(+2.32%)
Apr 24, 2019 5.610 5.610 5.610 0 -0.27(-4.67%)
Apr 23, 2019 5.750 5.900 5.750 5.885 1,000 +0.27(+4.90%)
Apr 22, 2019 5.610 5.610 5.610 5.610 7,500 +0.00(+0.00%)
Apr 17, 2019 5.610 5.610 5.610 0 +0.01(+0.18%)
Apr 16, 2019 5.620 5.620 5.600 5.600 2,100 -0.07(-1.23%)
Apr 15, 2019 5.670 5.670 5.670 5.670 250 -0.11(-1.93%)
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.