CENTER BANCORP $12.51

up +0.01


24/5/2013 04:24 PM  |  NASDAQ : CNBC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CNBC historical data

Date Open High Low Close Volume
5/24/2013 12.49 12.64 12.46 12.51 89
5/23/2013 12.44 12.64 12.38 12.50 73
5/22/2013 12.62 12.77 12.39 12.49 135
5/21/2013 12.77 12.77 12.43 12.60 207
5/20/2013 12.63 12.64 12.41 12.60 209
5/17/2013 12.71 12.77 12.60 12.66 211
5/16/2013 12.61 12.76 12.58 12.66 111
5/15/2013 12.47 12.69 12.47 12.63 126
5/14/2013 12.45 12.50 12.38 12.47 118
5/13/2013 12.50 12.50 12.30 12.37 75
5/10/2013 12.34 12.52 12.34 12.50 87
5/9/2013 12.41 12.41 12.22 12.31 86
5/8/2013 12.30 12.57 12.29 12.41 129
5/7/2013 12.37 12.40 12.14 12.26 133
5/6/2013 12.37 12.40 12.04 12.33 135
5/3/2013 12.42 12.70 12.21 12.34 446
5/2/2013 11.85 12.40 11.85 12.24 238
5/1/2013 11.85 12.08 11.75 11.76 605
4/30/2013 11.75 11.83 11.64 11.65 356
4/29/2013 11.86 11.93 11.61 11.74 81
4/26/2013 11.91 11.98 11.80 11.80 142
4/25/2013 11.97 11.97 11.90 11.92 80
4/24/2013 11.95 11.98 11.85 11.96 54
4/23/2013 11.91 12.00 11.90 11.99 31
4/22/2013 11.76 11.89 11.70 11.83 57
4/19/2013 11.49 11.79 11.45 11.75 233
4/18/2013 11.53 11.79 11.53 11.61 264
4/17/2013 11.69 11.79 11.45 11.50 138
4/16/2013 11.66 11.95 11.66 11.75 126
4/15/2013 12.06 12.14 11.47 11.59 239
4/12/2013 12.00 12.10 12.00 12.07 92
4/11/2013 12.10 12.15 12.03 12.09 66
4/10/2013 12.05 12.16 11.94 12.09 198
4/9/2013 12.15 12.15 12.03 12.03 72
4/8/2013 12.23 12.23 12.17 12.20 46
4/5/2013 12.03 12.26 12.03 12.21 102
4/4/2013 12.04 12.17 12.03 12.17 171
4/3/2013 12.20 12.25 12.03 12.06 232
4/2/2013 12.30 12.30 12.08 12.14 120
4/1/2013 12.39 12.40 12.16 12.19 187
3/28/2013 12.56 12.56 12.20 12.43 155
3/27/2013 12.42 12.62 12.37 12.51 49
3/26/2013 12.85 12.85 12.51 12.60 91
3/25/2013 12.81 12.81 12.74 12.79 35
3/22/2013 12.71 12.82 12.60 12.73 52
3/21/2013 12.66 12.85 12.43 12.63 150
3/20/2013 12.57 12.85 12.57 12.78 89
3/19/2013 12.56 12.60 12.44 12.54 92
3/18/2013 12.47 12.72 12.47 12.56 72
3/15/2013 12.61 12.69 12.54 12.62 328
3/14/2013 12.51 12.67 12.41 12.64 89
3/13/2013 12.64 12.64 12.40 12.47 205
3/12/2013 12.83 12.90 12.57 12.59 136
3/11/2013 12.79 12.90 12.75 12.82 139
3/8/2013 12.79 12.85 12.75 12.79 152
3/7/2013 12.70 12.82 12.53 12.75 111
3/6/2013 12.79 12.84 12.66 12.74 84
3/5/2013 12.75 12.79 12.59 12.76 95
3/4/2013 12.53 12.79 12.48 12.66 90
3/1/2013 12.35 12.74 12.21 12.52 137
2/28/2013 12.63 12.68 12.36 12.40 166
2/27/2013 12.45 12.75 12.43 12.65 102
2/26/2013 12.44 12.75 12.36 12.71 223
2/25/2013 12.73 12.73 12.27 12.36 263
2/22/2013 12.75 12.75 12.65 12.71 119
2/21/2013 12.62 12.71 12.54 12.71 48
2/20/2013 12.64 12.69 12.40 12.57 357
2/19/2013 12.59 12.75 12.47 12.67 185
2/15/2013 12.75 12.75 12.44 12.59 209
2/14/2013 12.50 12.71 12.50 12.66 57
2/13/2013 12.73 12.73 12.52 12.57 34
2/12/2013 12.55 12.74 12.49 12.69 67
2/11/2013 12.70 12.75 12.46 12.50 86
2/8/2013 12.56 12.75 12.56 12.74 55
2/7/2013 12.75 12.80 12.51 12.54 37
2/6/2013 12.37 12.75 12.30 12.70 119
2/5/2013 12.40 12.61 12.33 12.46 875
2/4/2013 12.32 12.49 12.25 12.31 359
2/1/2013 12.00 12.60 11.89 12.43 388
1/31/2013 11.95 12.00 11.82 11.98 176
1/30/2013 11.80 12.08 11.80 11.93 188
1/29/2013 12.00 12.00 11.80 11.95 267
1/28/2013 11.93 12.02 11.93 12.02 260
1/25/2013 11.98 11.99 11.68 11.88 110
1/24/2013 11.93 11.97 11.88 11.95 54
1/23/2013 11.98 12.00 11.91 11.91 163
1/22/2013 11.99 12.00 11.86 11.97 206
1/18/2013 11.87 11.99 11.85 11.99 321
1/17/2013 11.88 11.89 11.80 11.84 222
1/16/2013 11.76 11.88 11.76 11.81 226
1/15/2013 11.70 11.80 11.65 11.75 76
1/14/2013 11.77 11.82 11.74 11.78 46
1/11/2013 11.72 11.78 11.66 11.74 32
1/10/2013 11.79 11.87 11.70 11.75 122
1/9/2013 11.76 11.89 11.68 11.71 62
1/8/2013 11.74 11.85 11.67 11.68 254
1/7/2013 11.64 11.77 11.52 11.71 278
1/4/2013 11.75 11.87 11.64 11.67 154
1/3/2013 11.65 11.88 11.47 11.68 204
1/2/2013 11.59 11.83 11.51 11.62 476
Marketplace
Trading Center