First Commerce Bancorp, Inc. (CMRB)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:12PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 300 |
| 08 may 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 07 may 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 07 may 2024 | 0.04 Dividendo | |||||
| 06 may 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.68 | - |
| 03 may 2024 | 5.77 | 5.80 | 5.72 | 5.72 | 5.68 | 6,500 |
| 02 may 2024 | 5.75 | 5.75 | 5.70 | 5.75 | 5.71 | 1,200 |
| 01 may 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.67 | 1,400 |
| 30 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | - |
| 29 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | - |
| 26 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | - |
| 25 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 1,800 |
| 24 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | - |
| 23 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 9,400 |
| 22 abr 2024 | 5.70 | 5.75 | 5.62 | 5.70 | 5.66 | 6,400 |
| 19 abr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.64 | - |
| 18 abr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.64 | - |
| 17 abr 2024 | 5.76 | 5.76 | 5.65 | 5.68 | 5.64 | 6,000 |
| 16 abr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 800 |
| 15 abr 2024 | 5.95 | 5.95 | 5.75 | 5.75 | 5.71 | 6,400 |
| 12 abr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| 11 abr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | 2,000 |
| 10 abr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | 6,300 |
| 09 abr 2024 | 5.90 | 5.90 | 5.87 | 5.90 | 5.86 | 6,900 |
| 08 abr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| 05 abr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | 8,900 |
| 04 abr 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 5.96 | 25,900 |
| 03 abr 2024 | 6.01 | 6.03 | 6.00 | 6.00 | 5.96 | 9,900 |
| 02 abr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | 800 |
| 01 abr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.43 | - |
| 28 mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.43 | - |
| 27 mar 2024 | 6.00 | 6.48 | 6.00 | 6.48 | 6.43 | 478,000 |
| 26 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.82 | 2,700 |
| 25 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.82 | - |
| 22 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.82 | 3,300 |
| 21 mar 2024 | 5.93 | 5.93 | 5.85 | 5.86 | 5.82 | 6,500 |
| 20 mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | - |
| 19 mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | 400 |
| 18 mar 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.15 | - |
| 15 mar 2024 | 5.95 | 6.20 | 5.90 | 6.19 | 6.15 | 331,700 |
| 14 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 4,500 |
| 13 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 12 mar 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.96 | 12,100 |
| 11 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 3,000 |
| 08 mar 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.91 | 8,000 |
| 07 mar 2024 | 5.95 | 6.00 | 5.95 | 5.95 | 5.91 | 15,300 |
| 06 mar 2024 | 6.00 | 6.01 | 5.96 | 5.96 | 5.92 | 10,900 |
| 05 mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 300 |
| 04 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 01 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 2,200 |
| 29 feb 2024 | 6.12 | 6.18 | 6.12 | 6.15 | 6.11 | 141,600 |
| 28 feb 2024 | 6.02 | 6.14 | 6.02 | 6.11 | 6.07 | 11,300 |
| 27 feb 2024 | 6.05 | 6.10 | 6.00 | 6.01 | 5.97 | 19,600 |
| 26 feb 2024 | 6.14 | 6.15 | 6.02 | 6.11 | 6.07 | 14,700 |
| 23 feb 2024 | 6.18 | 6.18 | 6.13 | 6.15 | 6.11 | 185,700 |
| 22 feb 2024 | 6.15 | 6.16 | 6.11 | 6.16 | 6.12 | 7,900 |
| 21 feb 2024 | 6.09 | 6.15 | 6.09 | 6.10 | 6.06 | 6,500 |
| 20 feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.09 | - |
| 16 feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.09 | 200 |
| 15 feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 3,000 |
| 14 feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 1,000 |
| 13 feb 2024 | 6.06 | 6.06 | 6.05 | 6.05 | 6.01 | 2,000 |
| 12 feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | - |
| 09 feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | - |
| 08 feb 2024 | 6.05 | 6.16 | 6.05 | 6.05 | 6.01 | 9,800 |
| 07 feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 1,000 |
| 06 feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 17,600 |
| 05 feb 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.06 | 2,400 |
| 05 feb 2024 | 0.04 Dividendo | |||||
| 02 feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.98 | 2,900 |
| 01 feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.98 | - |
| 31 ene 2024 | 6.15 | 6.20 | 6.06 | 6.06 | 5.98 | 172,000 |
| 30 ene 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 6.07 | 2,300 |
| 29 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | - |
| 26 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | - |
| 25 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | - |
| 24 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 1,800 |
| 23 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | - |
| 22 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 109,500 |
| 19 ene 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | - |
| 18 ene 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | - |
| 17 ene 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | 2,500 |
| 16 ene 2024 | 6.18 | 6.20 | 6.18 | 6.20 | 6.12 | 400 |
| 12 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 4,800 |
| 11 ene 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.00 | 1,200 |
| 10 ene 2024 | 6.06 | 6.06 | 6.05 | 6.05 | 5.97 | 6,100 |
| 09 ene 2024 | 6.20 | 6.20 | 6.05 | 6.05 | 5.97 | 3,800 |
| 08 ene 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.00 | - |
| 05 ene 2024 | 6.08 | 6.08 | 6.06 | 6.08 | 6.00 | 13,000 |
| 04 ene 2024 | 6.02 | 6.10 | 6.02 | 6.10 | 6.02 | 3,300 |
| 03 ene 2024 | 6.40 | 6.40 | 6.10 | 6.10 | 6.02 | 1,200 |
| 02 ene 2024 | 6.10 | 6.32 | 6.10 | 6.30 | 6.21 | 8,500 |
| 29 dic 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.08 | - |
| 28 dic 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.08 | 100 |
| 27 dic 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 5.99 | 1,000 |
| 26 dic 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 5.99 | - |
| 22 dic 2023 | 6.06 | 6.08 | 6.06 | 6.07 | 5.99 | 3,100 |
| 21 dic 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 5.98 | - |
| 20 dic 2023 | 6.06 | 6.07 | 6.06 | 6.06 | 5.98 | 71,700 |
| 19 dic 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 5.98 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.