First Commerce Bancorp Inc (OP: CMRB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 04, 2024 | 5.300 | 5.350 | 5.300 | 5.340 | 4,300 | -0.01(-0.19%) |
| Nov 01, 2024 | 5.325 | 5.350 | 5.325 | 5.350 | 10,641 | +0.01(+0.19%) |
| Oct 31, 2024 | 5.300 | 5.350 | 5.300 | 5.340 | 6,000 | +0.04(+0.75%) |
| Oct 30, 2024 | 5.380 | 5.380 | 5.300 | 5.300 | 9,946 | -0.08(-1.49%) |
| Oct 29, 2024 | 5.400 | 5.400 | 5.110 | 5.380 | 13,800 | -0.12(-2.18%) |
| Oct 28, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 1,212 | +0.00(+0.00%) |
| Oct 24, 2024 | 5.500 | 0 | +0.00(+0.00%) | |||
| Oct 22, 2024 | 5.500 | 0 | -0.04(-0.69%) | |||
| Oct 16, 2024 | 5.538 | 0 | -0.05(-0.93%) | |||
| Oct 15, 2024 | 5.620 | 5.620 | 5.590 | 5.590 | 12,920 | +0.03(+0.54%) |
| Oct 14, 2024 | 5.560 | 5.560 | 5.560 | 5.560 | 54,000 | -0.06(-1.07%) |
| Oct 09, 2024 | 5.620 | 0 | -0.07(-1.23%) | |||
| Sep 30, 2024 | 5.690 | 0 | +0.03(+0.53%) | |||
| Sep 23, 2024 | 5.660 | 0 | -0.04(-0.70%) | |||
| Sep 20, 2024 | 5.750 | 5.990 | 5.700 | 5.700 | 75,218 | +0.03(+0.53%) |
| Sep 19, 2024 | 5.660 | 5.730 | 5.660 | 5.670 | 28,132 | -0.03(-0.53%) |
| Sep 17, 2024 | 5.700 | 0 | -0.05(-0.87%) | |||
| Sep 16, 2024 | 5.875 | 5.875 | 5.610 | 5.750 | 146,529 | -0.04(-0.69%) |
| Sep 13, 2024 | 6.000 | 6.000 | 5.790 | 5.790 | 9,380 | -0.36(-5.85%) |
| Sep 12, 2024 | 5.850 | 6.150 | 5.825 | 6.150 | 62,746 | +0.40(+6.88%) |
| Sep 10, 2024 | 5.754 | 0 | +0.02(+0.42%) | |||
| Sep 09, 2024 | 5.730 | 5.760 | 5.730 | 5.730 | 1,790 | -0.02(-0.35%) |
| Sep 06, 2024 | 5.750 | 5.750 | 5.700 | 5.750 | 40,454 | +0.05(+0.88%) |
| Sep 05, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 910 | +0.01(+0.18%) |
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.
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.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
