CMTB - Community Bank of Bergen County, NJ

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201723.8023.8023.8023.8023.80700
Oct 16, 201723.7523.7523.7523.7523.751,800
Oct 13, 201723.5024.0023.5024.0024.001,200
Oct 12, 201723.5023.5223.5023.5023.506,600
Oct 11, 201723.3523.3523.3523.3523.35-
Oct 10, 201723.1723.3523.1723.3523.351,200
Oct 09, 201722.9523.1722.9523.1723.172,100
Oct 06, 201722.9522.9522.9522.9522.95-
Oct 05, 201722.9022.9522.9022.9522.952,000
Oct 04, 201722.6522.7022.6522.7022.7011,500
Oct 03, 201722.6522.7322.6522.7022.705,100
Oct 02, 201722.5522.6822.5522.6522.653,100
Sep 29, 201722.5522.5522.5522.5522.55-
Sep 28, 201722.5522.5522.5522.5522.55200
Sep 27, 201722.5922.5922.5522.5522.552,300
Sep 26, 201722.4522.4522.4522.4522.45-
Sep 25, 201722.4022.5022.4022.4522.453,300
Sep 22, 201722.4022.4022.4022.4022.404,400
Sep 21, 201722.3022.3822.3022.3822.382,900
Sep 20, 201722.3322.3322.3322.3322.33-
Sep 19, 201722.0522.3321.9522.3322.335,300
Sep 18, 201722.1022.1522.0022.0022.003,900
Sep 15, 201721.8521.8521.8521.8521.85-
Sep 14, 201722.0022.0021.8521.8521.851,600
Sep 13, 201722.0022.0022.0022.0022.001,100
Sep 12, 201722.0022.0022.0022.0022.00-
Sep 11, 201722.0022.0022.0022.0022.002,200
Sep 08, 201722.1022.1022.0522.0522.052,500
Sep 07, 201722.3022.3022.2022.2022.202,900
Sep 06, 201722.3022.3022.2522.3022.3014,100
Sep 05, 201722.5522.5522.2822.2822.284,500
Sep 01, 201722.5022.5022.5022.5022.50-
Aug 31, 201722.5022.5022.5022.5022.50100
Aug 30, 201722.6222.6222.6222.6222.62-
Aug 29, 201722.6222.6222.6222.6222.62100
Aug 28, 201722.6222.6222.6222.6222.62200
Aug 25, 201722.6222.6222.6222.6222.62-
Aug 24, 201722.6222.6222.6222.6222.62-
Aug 23, 201722.6222.6222.6222.6222.62900
Aug 22, 201722.4022.4522.4022.4522.451,900
Aug 21, 201722.4022.4022.3122.3122.311,800
Aug 18, 201722.5522.5522.5022.5022.50400
Aug 17, 201722.6022.6022.6022.6022.603,400
Aug 16, 201722.6022.6022.6022.6022.603,800
Aug 15, 201722.5522.6022.5522.6022.601,700
Aug 14, 201722.5522.5522.5522.5522.55-
Aug 11, 201722.5522.5522.5522.5522.55-
Aug 10, 201722.5522.5522.5522.5522.55-
Aug 09, 201722.6022.6022.5522.5522.551,200
Aug 08, 201722.7522.7522.7522.7522.75-
Aug 07, 201722.7522.7522.7522.7522.75-
Aug 04, 201722.7522.7522.7522.7522.75-
Aug 03, 201722.7522.7522.7522.7522.75-
Aug 02, 201722.7522.7522.7522.7522.75-
Aug 01, 201722.7522.7522.7522.7522.75-
Jul 31, 201722.7522.7522.7522.7522.751,900
Jul 28, 201722.8522.8522.8522.8522.85-
Jul 27, 201722.8522.8522.6022.8522.8512,200
Jul 26, 201722.8522.8522.8522.8522.85-
Jul 25, 201723.1023.1022.8522.8522.852,400
Jul 24, 201723.3523.3523.3523.3523.35-
Jul 21, 201723.3523.3523.3523.3523.35-
Jul 20, 201722.2523.3522.2523.3523.35400
Jul 19, 201722.7523.5022.7523.5023.50400
Jul 18, 201723.3123.3122.7522.7522.75400
Jul 17, 201723.0523.0523.0523.0523.05400
Jul 14, 201723.0523.0523.0523.0523.05-
Jul 13, 201723.5023.5023.0523.0523.05500
Jul 12, 201723.0023.0023.0023.0023.00200
Jul 11, 201723.2524.8023.2524.8024.80500
Jul 10, 201723.5823.5823.5823.5823.58200
Jul 07, 201723.9423.9423.3523.3523.35400
Jul 06, 201724.5024.5223.3023.3023.30400
Jul 05, 201723.6023.6023.6023.6023.60200
Jul 03, 201723.2524.0022.8023.0023.00800
Jun 30, 201722.6023.2522.6023.0023.0012,000
Jun 29, 201722.6022.6022.3022.3022.302,400
Jun 28, 201722.2022.6022.2022.5522.5518,700
Jun 27, 201722.2522.2522.0022.2022.206,400
Jun 26, 201722.2622.2622.2622.2622.26100
Jun 23, 201722.4122.4522.4122.4522.453,000
Jun 22, 201722.5022.5022.4122.4122.411,500
Jun 21, 201722.6022.6022.6022.6022.60100
Jun 20, 201722.6722.6722.6722.6722.672,500
Jun 19, 201722.6722.6722.6722.6722.67-
Jun 16, 201722.6722.6722.2622.6722.6716,200
Jun 15, 201722.5223.0022.5223.0023.002,800
Jun 14, 201723.2923.2922.6123.0023.001,500
Jun 13, 201723.6023.7523.2423.4423.442,600
Jun 12, 201723.0723.2523.0623.2523.255,000
Jun 09, 201723.0023.1523.0023.1523.152,000
Jun 08, 201722.7522.7522.7522.7522.7510,100
Jun 07, 201722.7522.7522.7522.7522.753,200
Jun 06, 201723.3523.3523.3523.3523.35-
Jun 05, 201723.3523.3523.3523.3523.35-
Jun 02, 201723.3523.3523.3523.3523.35100
Jun 01, 201723.1423.1423.1423.1423.14800
May 31, 201723.3923.3923.0523.0523.053,100
May 30, 201723.0023.0023.0023.0023.00-
May 26, 201723.0023.0023.0023.0023.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...