Center Bancorp Inc $19.19

up +0.32


17/4/2014 08:10 PM  |  NASDAQ : CNBC  
Industries : Banking / Regional - Northeast Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNBC historical data

Date Open High Low Close Volume
4/17/201418.8219.2918.7319.1924,440
4/16/201418.8219.0618.7218.8727,403
4/15/201418.6118.8018.2518.6434,718
4/14/201418.5818.9818.4418.5175,481
4/11/201418.3318.7018.2418.50102,736
4/10/201418.7818.7818.2318.4635,491
4/9/201418.8819.1218.6818.7827,007
4/8/201418.9018.9718.6818.9641,178
4/7/201418.8918.9518.5218.6828,512
4/4/201419.3219.3218.6618.9136,029
4/3/201419.1419.3519.1419.2110,728
4/2/201419.3019.3119.0219.1912,784
4/1/201419.0819.3018.8719.2718,959
3/31/201418.8519.1118.7319.0055,764
3/28/201418.6018.9118.6018.8322,320
3/27/201418.4718.6018.3818.5918,447
3/26/201418.8518.8518.4218.5025,698
3/25/201418.6718.9018.5918.7717,016
3/24/201418.8419.0018.3618.6328,943
3/21/201419.0919.1018.7018.8163,388
3/20/201418.9919.1018.8719.0020,297
3/19/201418.8519.1218.8119.0821,963
3/18/201418.8519.0318.7518.9314,330
3/17/201418.8919.1418.7818.8813,873
3/14/201418.6418.8818.4618.7442,026
3/13/201419.1519.1518.6918.7438,286
3/12/201418.8019.3018.6519.0937,428
3/11/201419.3619.5318.7318.9667,400
3/10/201419.3819.5019.2219.4029,855
3/7/201419.2419.5419.2319.3818,953
3/6/201419.0419.2418.6919.2362,555
3/5/201419.1519.2318.8419.0729,188
3/4/201418.7519.2418.6419.1475,079
3/3/201418.5418.6218.4818.5132,792
2/28/201418.3218.7218.3218.6197,131
2/27/201418.2318.5318.1918.3428,565
2/26/201418.1618.5418.1618.1955,192
2/25/201417.8918.1917.8718.1398,905
2/24/201417.4918.1817.4917.7746,732
2/21/201417.4817.6817.4317.5446,764
2/20/201417.4617.5117.3517.3975,746
2/19/201417.5017.6317.4017.5060,785
2/18/201417.1017.6017.1017.5036,924
2/14/201417.0317.5116.9917.1429,345
2/13/201417.0017.2717.0017.1443,211
2/12/201416.9017.1016.7617.0468,901
2/11/201416.8917.0316.7516.9521,838
2/10/201417.0617.1016.6416.8449,303
2/7/201417.0617.2516.6617.0649,714
2/6/201417.0517.3516.9017.0033,597
2/5/201416.9917.1316.7516.8936,759
2/4/201417.0617.4517.0217.1098,094
2/3/201417.7917.8416.6316.9171,595
1/31/201417.7317.8917.0117.75100,915
1/30/201418.3118.4018.0018.0547,318
1/29/201418.0018.2017.9218.0961,720
1/28/201418.0118.0718.0018.0343,262
1/27/201418.4318.5118.1018.1336,829
1/24/201418.7518.8418.2818.3861,985
1/23/201418.8718.9318.7518.8125,210
1/22/201419.1219.1418.8018.95111,318
1/21/201417.4419.4016.9519.12232,337
1/17/201417.4817.9517.3517.5428,348
1/16/201418.0218.2117.3117.4843,284
1/15/201418.2618.5017.9018.0823,177
1/14/201417.9718.2517.8718.2438,542
1/13/201418.2418.2417.6517.8456,340
1/10/201418.3718.3818.0418.2435,051
1/9/201418.6318.8018.0618.3515,784
1/8/201418.9318.9318.4118.5118,346
1/7/201418.1718.9018.1718.8834,871
1/6/201418.4018.5718.0018.1727,345
1/3/201418.3818.6018.0018.4938,299
1/2/201418.8519.0018.2218.4141,110
12/31/201318.9119.2618.7318.7666,463
12/30/201319.5419.5418.5518.8451,076
12/27/201319.7419.8519.4019.5429,959
12/26/201319.2819.7019.1219.6743,162
12/24/201319.1519.3418.6919.2522,086
12/23/201318.5019.3518.3019.0771,011
12/20/201318.9019.1518.2918.44272,558
12/19/201319.6119.7018.7518.9368,948
12/18/201318.9219.6818.8819.5786,296
12/17/201318.6218.9418.5418.8455,371
12/16/201318.0018.7317.8118.6796,085
12/13/201318.0018.0017.6017.9357,989
12/12/201317.7718.0017.6017.9631,489
12/11/201317.8817.8917.4317.6752,242
12/10/201317.5817.9017.4117.7671,790
12/9/201317.5617.6517.0017.54103,363
12/6/201317.4518.3317.3917.7273,841
12/5/201316.8517.4116.8517.3372,383
12/4/201316.5016.9416.4816.7555,164
12/3/201316.3116.7016.2516.60159,433
12/2/201316.5016.5016.1116.2230,430
11/29/201316.3416.5015.9816.4353,842
11/27/201316.1416.3516.0316.2667,490
11/26/201315.8916.2415.8916.1958,858
11/25/201316.0316.3315.6115.8368,138
11/22/201316.2016.5415.8216.01134,870
Trading Center