1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	16.78	17.23	16.74	17.05	15,802	+0.37(+2.22%)
Mar 30, 2017	16.43	16.81	16.43	16.68	5,343	+0.09(+0.56%)
Mar 29, 2017	16.72	16.77	16.31	16.58	32,305	-0.14(-0.83%)
Mar 28, 2017	17.14	17.50	16.26	16.72	47,156	-0.23(-1.36%)
Mar 27, 2017	16.91	17.04	16.72	16.95	19,350	+0.05(+0.27%)
Mar 24, 2017	17.00	17.18	16.58	16.91	33,130	+0.23(+1.38%)
Mar 23, 2017	16.26	17.09	15.98	16.68	9,761	+0.51(+3.13%)
Mar 22, 2017	16.51	17.09	15.98	16.17	13,703	-0.14(-0.85%)
Mar 21, 2017	17.00	17.04	16.03	16.31	25,567	-0.74(-4.32%)
Mar 20, 2017	17.18	17.46	16.77	17.04	30,586	-0.46(-2.63%)
Mar 17, 2017	16.95	17.50	16.58	17.50	125,844	+0.55(+3.26%)
Mar 16, 2017	16.72	17.00	16.58	16.95	12,288	+0.18(+1.10%)
Mar 15, 2017	16.86	16.86	16.68	16.77	7,425	-0.14(-0.82%)
Mar 14, 2017	16.72	16.91	16.63	16.91	5,038	+0.18(+1.10%)
Mar 13, 2017	16.81	16.81	16.67	16.72	13,698	-0.09(-0.55%)
Mar 10, 2017	16.77	16.86	16.77	16.81	14,110	+0.05(+0.27%)
Mar 09, 2017	16.95	17.04	16.77	16.77	6,289	-0.18(-1.09%)
Mar 08, 2017	17.14	17.18	16.91	16.95	13,044	-0.09(-0.54%)
Mar 07, 2017	17.23	17.32	17.04	17.04	7,301	-0.18(-1.07%)
Mar 06, 2017	17.23	17.23	16.63	17.23	21,177	+0.05(+0.27%)
Mar 03, 2017	17.18	17.27	17.14	17.18	15,290	+0.05(+0.27%)
Mar 02, 2017	17.14	17.44	17.05	17.14	9,936	-0.32(-1.85%)
Mar 01, 2017	17.50	17.87	17.32	17.46	68,909	+0.05(+0.26%)
Feb 28, 2017	17.46	17.55	17.32	17.41	12,025	-0.14(-0.79%)
Feb 27, 2017	17.09	17.55	17.09	17.55	41,269	+0.41(+2.42%)
Feb 24, 2017	17.46	17.46	17.14	17.14	7,839	-0.32(-1.85%)
Feb 23, 2017	17.50	17.69	17.41	17.46	17,236	-0.09(-0.53%)
Feb 22, 2017	17.41	17.55	17.37	17.55	9,673	+0.00(+0.00%)
Feb 21, 2017	17.55	17.87	17.46	17.55	28,430	-0.05(-0.26%)
Feb 17, 2017		17.60	17.60	17.60	0	+0.00(+0.00%)
Feb 16, 2017	17.46	17.64	17.32	17.60	20,366	+0.09(+0.53%)
Feb 15, 2017	17.12	17.55	17.12	17.50	24,073	+0.09(+0.53%)
Feb 14, 2017	17.37	17.46	17.14	17.41	13,423	+0.05(+0.27%)
Feb 13, 2017	17.27	17.50	17.27	17.37	15,016	+0.00(+0.00%)
Feb 10, 2017	16.95	17.46	16.91	17.37	12,231	+0.32(+1.89%)
Feb 09, 2017	16.95	17.09	16.86	17.04	16,472	+0.09(+0.54%)
Feb 08, 2017	17.04	17.18	16.63	16.95	60,462	+0.00(+0.00%)
Feb 07, 2017	16.77	17.00	16.53	16.95	16,672	+0.14(+0.82%)
Feb 06, 2017	16.58	16.81	16.45	16.81	19,048	+0.23(+1.39%)
Feb 03, 2017	15.98	16.79	15.91	16.58	54,154	+0.78(+4.96%)
Feb 02, 2017	15.52	15.80	15.47	15.80	20,236	+0.41(+2.69%)
Feb 01, 2017	15.48	15.62	15.25	15.39	25,960	-0.09(-0.60%)
Jan 31, 2017	15.25	15.59	15.25	15.48	44,039	+0.23(+1.51%)
Jan 30, 2017	15.11	15.39	15.02	15.25	41,172	-0.28(-1.78%)
Jan 27, 2017	15.16	15.52	15.11	15.52	45,592	+0.23(+1.51%)
Jan 26, 2017	14.93	15.34	14.60	15.29	63,551	+0.18(+1.22%)
Jan 25, 2017	15.06	15.25	14.88	15.11	18,223	+0.05(+0.31%)
Jan 24, 2017	15.16	15.25	14.74	15.06	39,184	-0.18(-1.21%)
Jan 23, 2017	14.97	15.29	14.51	15.25	34,560	+0.18(+1.22%)
Jan 20, 2017	15.66	15.66	14.79	15.06	93,914	-0.60(-3.82%)
Jan 19, 2017	15.39	15.66	15.34	15.66	35,263	+0.28(+1.80%)
Jan 18, 2017	15.11	15.48	14.88	15.39	44,141	+0.14(+0.91%)
Jan 17, 2017	15.89	15.97	14.70	15.25	106,645	-0.83(-5.16%)
Jan 13, 2017		16.08	16.08	16.08	0	-1.47(-8.40%)
Jan 12, 2017	18.24	18.24	17.00	17.55	62,922	-0.78(-4.27%)
Jan 11, 2017	18.39	18.47	18.10	18.33	42,864	-0.09(-0.50%)
Jan 10, 2017	18.38	18.47	18.24	18.43	47,056	+0.18(+1.01%)
Jan 09, 2017	18.29	18.77	18.15	18.24	122,387	+0.29(+1.64%)
Jan 06, 2017	17.18	19.16	17.18	17.95	124,800	+0.77(+4.45%)
Jan 05, 2017	17.27	17.37	17.15	17.18	44,473	-0.05(-0.27%)
Jan 04, 2017	17.18	17.61	16.95	17.23	122,015	+0.05(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.