COMMUNITY PARTNERS BANCORP Historical Stock Price

Below is the stock price history for Community Partners Bancorp CPBC. Data is recorded each day for the historical open, high, low, close and volume. The Community Partners 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.

Community Partners Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2013-06-12 6.35 6.40 6.35 6.40 740
2013-06-04 6.40 6.40 6.40 6.40 200
2013-06-03 6.47 6.47 6.47 6.47 400
2013-05-30 6.40 6.40 6.40 6.40 100
2013-05-24 6.36 6.36 6.36 6.36 200
2013-05-23 6.36 6.36 6.36 6.36 200
2013-04-24 6.46 6.46 6.46 6.46 66
2013-04-09 6.69 6.69 6.69 6.69 1
2013-03-25 6.57 6.57 6.55 6.55 2,600
2013-03-08 6.34 6.34 6.34 6.34 9
2013-03-04 6.45 6.45 6.45 6.45 400
2013-02-26 6.48 6.48 6.28 6.41 1,200
2013-02-21 6.30 6.30 6.30 6.30 16
2013-02-07 6.28 6.28 6.27 6.27 200
2013-02-05 6.30 6.30 6.30 6.30 100
2013-02-04 6.27 6.27 6.27 6.27 375
2013-01-29 6.30 6.30 6.30 6.30 200
2013-01-28 6.37 6.37 6.37 6.37 200
2013-01-25 5.86 5.86 5.72 5.72 595
2013-01-15 5.55 5.55 5.55 5.55 700
2012-12-20 5.40 5.40 5.40 5.40 100
2012-12-10 5.41 5.41 5.41 5.41 100
2012-12-06 5.36 5.36 5.25 5.25 1,600
2012-12-05 5.35 5.35 5.32 5.32 776
2012-12-04 5.65 5.65 5.52 5.52 600
2012-11-29 5.75 5.75 5.75 5.75 493
2012-11-27 5.47 5.47 5.26 5.41 3,956
2012-11-19 5.51 5.51 5.51 5.51 200
2012-11-15 5.54 5.63 5.54 5.63 200
2012-11-01 5.62 5.62 5.62 5.62 200

» More Community Partners Bancorp Stock Price History

To see other companies like Community Partners Bancorp (CPBC), view our stock market today for news, and other data.