CMTB Historical Prices | COMMUNITY BK BERG NJ Stock

Dow

0.08% Nasdaq

0.11%

Community Bank of Bergen County (CMTB)

-OTC Markets

6.30 0.00(0.00%) May 15

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 28, 2005	53.90	53.90	53.90	53.90	0	20.63
Dec 27, 2005	53.90	53.90	53.90	53.90	0	20.63
Dec 23, 2005	53.90	53.90	53.90	53.90	600	20.63
Dec 22, 2005	52.50	52.50	52.50	52.50	0	20.10
Dec 21, 2005	52.50	52.50	52.50	52.50	0	20.10
Dec 21, 2005	0.185 Dividend
Dec 20, 2005	52.50	52.50	52.50	52.50	0	19.96
Dec 19, 2005	52.50	52.50	52.50	52.50	0	19.96
Dec 16, 2005	52.50	52.50	52.50	52.50	0	19.96
Dec 15, 2005	52.50	52.50	52.50	52.50	0	19.96
Dec 14, 2005	52.50	52.50	52.50	52.50	0	19.96
Dec 13, 2005	52.50	52.50	52.50	52.50	0	19.96
Dec 12, 2005	52.50	52.50	52.50	52.50	0	19.96
Dec 9, 2005	52.50	52.50	52.50	52.50	0	19.96
Dec 8, 2005	52.50	52.50	52.50	52.50	0	19.96
Dec 7, 2005	52.50	52.50	52.50	52.50	200	19.96
Dec 6, 2005	52.50	52.50	52.50	52.50	0	19.96
Dec 5, 2005	52.50	52.50	52.50	52.50	0	19.96
Dec 2, 2005	52.50	52.50	52.50	52.50	0	19.96
Dec 1, 2005	52.50	52.50	52.50	52.50	0	19.96
Nov 30, 2005	52.50	52.50	52.50	52.50	0	19.96
Nov 29, 2005	52.50	52.50	52.50	52.50	0	19.96
Nov 28, 2005	52.50	52.50	52.50	52.50	0	19.96
Nov 25, 2005	52.50	52.50	52.50	52.50	0	19.96
Nov 23, 2005	52.50	52.50	52.50	52.50	0	19.96
Nov 22, 2005	52.50	52.50	52.50	52.50	200	19.96
Nov 21, 2005	54.00	54.00	54.00	54.00	0	20.53
Nov 18, 2005	54.00	54.00	54.00	54.00	0	20.53
Nov 17, 2005	54.00	54.00	54.00	54.00	0	20.53
Nov 16, 2005	54.00	54.00	54.00	54.00	0	20.53
Nov 15, 2005	54.00	54.00	54.00	54.00	0	20.53
Nov 14, 2005	54.00	54.00	54.00	54.00	0	20.53
Nov 11, 2005	54.00	54.00	54.00	54.00	0	20.53
Nov 10, 2005	54.00	54.00	54.00	54.00	0	20.53
Nov 9, 2005	54.00	54.00	54.00	54.00	0	20.53
Nov 8, 2005	54.00	54.00	54.00	54.00	0	20.53
Nov 7, 2005	54.00	54.00	54.00	54.00	200	20.53
Nov 4, 2005	53.00	53.00	53.00	53.00	0	20.15
Nov 3, 2005	53.00	53.00	53.00	53.00	0	20.15
Nov 2, 2005	53.00	53.00	53.00	53.00	400	20.15
Nov 1, 2005	52.97	52.97	52.97	52.97	0	20.13
Oct 31, 2005	52.97	52.97	52.97	52.97	0	20.13
Oct 28, 2005	52.85	53.00	52.50	52.97	9,400	20.13
Oct 27, 2005	52.95	52.95	52.95	52.95	0	20.13
Oct 26, 2005	52.95	52.95	52.95	52.95	0	20.13
Oct 25, 2005	52.95	52.95	52.95	52.95	0	20.13
Oct 24, 2005	52.95	52.95	52.95	52.95	0	20.13
Oct 21, 2005	52.95	52.95	52.95	52.95	0	20.13
Oct 20, 2005	52.95	52.95	52.95	52.95	0	20.13
Oct 19, 2005	52.95	52.95	52.95	52.95	0	20.13
Oct 18, 2005	52.95	52.95	52.95	52.95	0	20.13
Oct 17, 2005	52.95	52.95	52.95	52.95	0	20.13
Oct 14, 2005	52.95	52.95	52.95	52.95	0	20.13
Oct 13, 2005	52.95	52.95	52.95	52.95	0	20.13
Oct 12, 2005	52.95	52.95	52.95	52.95	400	20.13
Oct 11, 2005	53.01	53.01	53.01	53.01	0	20.15
Oct 10, 2005	53.01	53.01	53.01	53.01	0	20.15
Oct 7, 2005	53.01	53.01	53.01	53.01	0	20.15
Oct 6, 2005	53.01	53.01	53.01	53.01	0	20.15
Oct 5, 2005	53.01	53.01	53.01	53.01	0	20.15
Oct 4, 2005	53.01	53.01	53.01	53.01	0	20.15
Oct 3, 2005	53.01	53.01	53.01	53.01	400	20.15
Sep 30, 2005	53.50	53.50	52.75	52.75	2,600	20.05
Sep 29, 2005	53.30	53.30	53.30	53.30	800	20.26
Sep 28, 2005	53.50	53.50	53.50	53.50	600	20.34
Sep 27, 2005	55.00	55.00	55.00	55.00	0	20.91
Sep 26, 2005	55.00	55.00	55.00	55.00	0	20.91
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CMTB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Community Bank of Bergen County (CMTB)