COMMERCEFIRST BANCORP Historical Stock Price

Below is the stock price history for Commercefirst Bancorp CMFB. Data is recorded each day for the historical open, high, low, close and volume. The Commercefirst Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Commercefirst Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2012-05-30 13.61 13.61 13.56 13.56 57
2012-05-16 13.60 13.60 13.60 13.60 23
2012-05-01 13.70 13.70 13.70 13.70 100
2012-04-20 13.98 13.98 13.98 13.98 51
2012-04-09 14.00 14.00 13.97 13.97 2,600
2012-04-02 14.05 14.05 14.05 14.05 386
2012-03-30 14.24 14.24 13.99 13.99 400
2012-03-29 14.30 14.30 14.30 14.30 100
2012-03-19 13.85 13.85 13.85 13.85 1,365
2012-03-15 13.62 13.90 13.62 13.90 890
2012-03-01 13.80 13.80 13.80 13.80 100
2012-02-23 13.77 13.77 13.77 13.77 100
2012-02-22 12.80 13.06 12.80 13.06 913
2012-02-17 14.00 14.00 14.00 14.00 100
2012-01-27 13.22 13.22 13.12 13.12 388
2012-01-25 13.16 13.16 13.15 13.15 200
2012-01-23 13.14 13.14 13.14 13.14 76
2012-01-19 13.30 13.30 13.30 13.30 100
2012-01-18 13.45 13.45 13.45 13.45 203
2012-01-17 13.36 13.38 13.36 13.38 300
2012-01-13 13.20 13.20 13.20 13.20 100
2012-01-11 13.52 13.52 13.52 13.52 200
2012-01-05 13.40 13.40 13.40 13.40 1,900
2012-01-03 12.97 13.35 12.97 13.35 800
2011-12-30 13.25 13.25 13.25 13.25 150
2011-12-29 12.94 12.94 12.94 12.94 100
2011-12-27 13.05 13.05 13.05 13.05 100
2011-12-22 13.20 13.20 12.95 12.95 2,563
2011-12-21 13.25 13.35 13.11 13.21 12,900
2011-12-19 7.76 7.76 7.76 7.76 56

» More Commercefirst Bancorp Stock Price History

To see other companies like Commercefirst Bancorp (CMFB), view our stock market today for news, and other data.