CMTB - Community Bank of Bergen County, NJ

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 04, 20180.000.000.0026.6026.60-
Jan 04, 201825.8026.6025.8026.6026.603,202
Jan 03, 201825.8525.8525.7525.7525.751,100
Jan 02, 201826.2026.2025.8525.8525.851,579
Dec 29, 201725.8526.1025.8526.1026.10900
Dec 28, 201725.4625.4625.4025.4025.401,000
Dec 27, 201725.5525.5525.5025.5025.50300
Dec 26, 201725.6825.6825.6825.6825.68-
Dec 22, 201725.6825.6825.6825.6825.682,500
Dec 21, 201725.6025.6025.6025.6025.60-
Dec 20, 201725.6525.6525.6025.6025.604,000
Dec 19, 201726.3526.3525.8025.8025.804,800
Dec 18, 201726.3527.1026.3527.1027.10200
Dec 15, 201726.2026.2026.2026.2026.20-
Dec 14, 201726.3026.3026.2026.2026.20300
Dec 13, 201726.2526.2526.2526.2526.25100
Dec 12, 201726.2526.5526.2526.5026.50400
Dec 11, 201726.0026.2526.0026.2526.251,500
Dec 08, 201725.6526.0025.6525.9525.951,400
Dec 07, 201725.4725.5025.4725.5025.50800
Dec 06, 201725.3525.3525.3525.3525.353,000
Dec 05, 201725.3525.3525.3525.3525.35-
Dec 04, 201725.3225.3525.3225.3525.351,100
Dec 01, 201725.2025.2525.2025.2525.253,500
Nov 30, 201725.2525.2525.2525.2525.251,000
Nov 29, 201725.0025.0025.0025.0025.00200
Nov 28, 201724.9025.0024.9025.0025.004,000
Nov 27, 201724.9024.9024.9024.9024.90100
Nov 24, 201724.6024.6024.6024.6024.601,000
Nov 22, 201724.5524.5524.5524.5524.55-
Nov 21, 201724.5524.5524.5524.5524.551,200
Nov 20, 201724.5524.5524.5524.5524.55100
Nov 17, 201724.5024.5024.5024.5024.50-
Nov 16, 201724.4924.5024.4924.5024.50400
Nov 15, 201724.4024.4024.4024.4024.40200
Nov 14, 201724.2524.2524.2524.2524.25-
Nov 13, 201724.2524.2524.2524.2524.25200
Nov 10, 201724.3024.3024.3024.3024.30-
Nov 09, 201724.3024.3024.3024.3024.30900
Nov 08, 201724.4024.4024.4024.4024.40-
Nov 07, 201724.4024.4024.4024.4024.40700
Nov 06, 201724.4524.4524.4524.4524.45100
Nov 03, 201724.4024.4024.4024.4024.40200
Nov 02, 201724.4524.4524.4024.4024.40200
Nov 01, 201724.2024.5024.2024.5024.502,200
Oct 31, 201724.0024.0024.0024.0024.00200
Oct 30, 201723.9023.9023.9023.9023.90200
Oct 27, 201724.0024.1024.0024.1024.10200
Oct 26, 201724.0024.0024.0024.0024.00600
Oct 25, 201724.0924.1024.0924.1024.101,600
Oct 24, 201723.8023.8023.8023.8023.80-
Oct 23, 201723.8023.8023.8023.8023.80-
Oct 20, 201723.8023.8023.8023.8023.809,400
Oct 19, 201723.8023.8023.8023.8023.80-
Oct 18, 201723.8023.8523.8023.8023.807,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...