1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.584	5.653	5.584	5.584	3,168	-0.14(-2.40%)
Apr 29, 2009	5.584	5.721	5.584	5.721	5,025	+0.05(+0.81%)
Apr 27, 2009	5.675	5.675	5.675	5.675	218	+0.00(+0.08%)
Apr 24, 2009	5.671	5.671	5.671	5.671	109	+0.18(+3.25%)
Apr 23, 2009	5.492	5.492	5.492	5.492	382	-0.23(-4.00%)
Apr 20, 2009	5.895	5.721	5.721	5.721	655	-0.18(-3.10%)
Apr 17, 2009	5.721	5.904	5.721	5.904	6,451	+0.23(+4.03%)
Apr 16, 2009	5.675	5.675	5.675	5.675	109	-0.05(-0.80%)
Apr 07, 2009	5.721	5.721	5.721	5.721	1,966	+0.00(+0.00%)
Mar 31, 2009	5.584	5.721	5.721	5.721	983	+0.32(+5.93%)
Mar 30, 2009	5.401	5.401	5.401	5.401	1,092	+0.14(+2.61%)
Mar 26, 2009	5.575	5.575	5.264	5.264	327	-0.41(-7.26%)
Mar 25, 2009	5.675	5.675	5.675	5.675	281	-0.05(-0.80%)
Mar 20, 2009	5.721	5.721	5.721	5.721	0	-0.01(-0.16%)
Mar 19, 2009	5.730	5.785	5.730	5.730	3,462	+0.00(+0.00%)
Mar 18, 2009	5.721	5.776	5.602	5.730	1,344	+0.01(+0.16%)
Mar 17, 2009	5.721	5.776	5.721	5.721	740	+0.23(+4.17%)
Mar 13, 2009	5.492	5.492	5.492	5.492	4,369	-0.09(-1.64%)
Mar 11, 2009	5.584	5.584	5.584	5.584	218	+0.18(+3.39%)
Mar 10, 2009	5.401	5.492	5.401	5.401	6,838	+0.37(+7.27%)
Mar 09, 2009	5.035	5.035	5.035	5.035	0	+0.00(+0.00%)
Mar 06, 2009	5.053	5.053	5.035	5.035	3,172	-0.59(-10.57%)
Mar 05, 2009	5.502	5.630	5.502	5.630	382	+0.06(+1.15%)
Mar 03, 2009	5.501	5.566	5.566	5.566	983	+0.49(+9.55%)
Mar 02, 2009	5.135	5.135	5.080	5.080	556	-0.01(-0.18%)
Feb 27, 2009	6.216	6.811	5.090	5.090	10,869	-0.17(-3.30%)
Feb 26, 2009	5.245	5.264	5.245	5.264	4,140	+0.18(+3.60%)
Feb 25, 2009	5.080	5.080	5.080	5.080	109	-0.05(-1.05%)
Feb 24, 2009	5.511	5.511	5.080	5.134	7,642	-0.23(-4.28%)
Feb 20, 2009	5.364	5.364	5.364	5.364	436	+0.10(+1.91%)
Feb 19, 2009	5.035	5.264	5.035	5.264	1,413	+0.11(+2.13%)
Feb 18, 2009	5.492	5.675	5.126	5.154	31,454	-0.43(-7.70%)
Feb 17, 2009	5.584	5.584	5.584	5.584	975	-0.24(-4.15%)
Feb 13, 2009	5.703	5.826	5.703	5.826	3,334	-0.40(-6.41%)
Feb 12, 2009	6.225	6.225	6.225	6.225	546	-0.07(-1.16%)
Feb 11, 2009	6.289	6.298	6.289	6.298	790	+0.56(+9.73%)
Feb 10, 2009	5.739	5.740	5.740	5.740	0	+0.00(+0.00%)
Feb 09, 2009	5.895	5.895	5.593	5.740	8,027	+0.10(+1.79%)
Feb 06, 2009	5.639	5.639	5.639	5.639	0	+0.00(+0.00%)
Feb 05, 2009	5.639	5.648	5.630	5.639	4,358	-0.14(-2.47%)
Feb 04, 2009	5.785	5.782	5.782	5.782	0	+0.00(+0.00%)
Feb 03, 2009	5.804	5.804	5.675	5.782	3,268	-0.08(-1.31%)
Feb 02, 2009	5.868	5.906	5.859	5.859	1,687	-0.54(-8.44%)
Jan 30, 2009	4.797	6.399	3.698	6.399	38,986	+0.27(+4.48%)
Jan 29, 2009	6.316	6.316	6.124	6.124	797	-0.18(-2.90%)
Jan 28, 2009	6.408	6.408	6.124	6.307	3,875	-0.10(-1.57%)
Jan 27, 2009	6.289	6.408	6.289	6.408	2,209	+0.00(+0.00%)
Jan 26, 2009	6.637	6.637	6.408	6.408	1,420	-0.60(-8.62%)
Jan 23, 2009	7.781	7.781	7.012	7.012	4,966	-0.85(-10.77%)
Jan 22, 2009	7.808	7.859	7.808	7.859	284	-0.00(-0.06%)
Jan 21, 2009	7.863	7.863	7.863	7.863	109	-0.60(-7.14%)
Jan 16, 2009	8.477	8.467	8.467	8.467	1,310	-0.18(-2.12%)
Jan 13, 2009	8.651	8.650	8.650	8.650	3,823	+0.04(+0.43%)
Jan 12, 2009	8.719	8.943	8.614	8.614	4,510	+0.01(+0.11%)
Jan 07, 2009	9.062	8.605	8.605	8.605	655	-1.07(-11.07%)
Jan 06, 2009	8.797	9.676	8.742	9.676	2,535	-0.67(-6.46%)
Jan 05, 2009	10.16	10.34	10.16	10.34	1,420	+0.73(+7.62%)
Jan 02, 2009	7.975	9.612	7.975	9.612	1,420	+0.37(+3.96%)
Dec 31, 2008	9.200	9.245	8.248	9.245	5,242	+1.29(+16.23%)
Dec 30, 2008	8.055	10.30	7.781	7.955	40,555	-2.21(-21.71%)
Dec 29, 2008	10.25	10.25	10.07	10.16	748	+0.09(+0.91%)
Dec 26, 2008	10.07	10.07	10.07	10.07	546	-0.23(-2.22%)
Dec 24, 2008	8.834	12.27	8.834	10.30	56,735	+1.83(+21.62%)
Dec 23, 2008	8.467	8.467	8.467	8.467	218	-0.18(-2.12%)
Dec 16, 2008	8.650	8.650	8.650	8.650	0	+0.10(+1.18%)
Dec 15, 2008	8.028	8.550	8.028	8.550	724	+0.31(+3.78%)
Dec 12, 2008	8.239	8.239	8.239	8.239	384	+0.55(+7.14%)
Dec 11, 2008	7.662	7.689	7.662	7.689	1,201	-0.08(-1.06%)
Dec 08, 2008	7.799	7.772	7.772	7.772	3,495	-0.21(-2.64%)
Dec 04, 2008	7.378	7.982	7.982	7.982	1,966	-0.12(-1.47%)
Dec 03, 2008	8.101	8.101	7.918	8.101	1,822	+0.23(+2.91%)
Dec 02, 2008	7.872	7.872	7.872	7.872	109	+0.00(+0.00%)
Dec 01, 2008	7.772	7.872	7.772	7.872	875	+0.55(+7.50%)
Nov 26, 2008	7.067	7.323	7.323	7.323	1,201	+0.00(+0.00%)
Nov 24, 2008	7.131	7.323	7.323	7.323	3,168	-0.21(-2.79%)
Nov 21, 2008	7.525	7.561	7.525	7.534	1,853	-0.60(-7.32%)
Nov 20, 2008	8.239	8.239	8.010	8.129	4,288	-0.04(-0.45%)
Nov 19, 2008	8.101	8.165	8.101	8.165	218	-0.26(-3.06%)
Nov 18, 2008	8.330	8.423	8.330	8.423	623	+0.18(+2.13%)
Nov 17, 2008	8.467	8.467	8.248	8.248	2,949	-0.40(-4.66%)
Nov 14, 2008	8.650	8.650	8.650	8.650	436	+0.09(+1.07%)
Nov 12, 2008	8.559	8.559	8.559	8.559	1,201	+0.11(+1.30%)
Nov 07, 2008	8.495	8.449	8.449	8.449	5,243	-0.63(-6.96%)
Nov 06, 2008	8.239	9.081	8.239	9.081	1,384	+0.84(+10.22%)
Nov 05, 2008	8.248	8.248	7.964	8.239	2,512	-0.69(-7.69%)
Nov 04, 2008	8.696	8.925	8.696	8.925	312	-0.11(-1.22%)
Nov 03, 2008	9.035	9.035	8.834	9.035	436	+0.63(+7.52%)
Oct 31, 2008	8.403	8.403	8.403	8.403	245	+0.13(+1.55%)
Oct 30, 2008	8.559	8.559	8.275	8.275	1,145	-0.24(-2.80%)
Oct 29, 2008	8.147	8.605	8.147	8.513	2,403	-0.18(-2.11%)
Oct 28, 2008	8.696	8.696	8.696	8.696	1,951	+0.00(+0.00%)
Oct 27, 2008	8.513	8.696	7.506	8.696	5,514	+0.05(+0.53%)
Oct 24, 2008	8.650	8.650	8.650	8.650	764	+0.14(+1.61%)
Oct 23, 2008	8.513	8.513	8.513	8.513	0	+0.00(+0.00%)
Oct 22, 2008	8.513	8.513	8.513	8.513	649	+0.00(+0.00%)
Oct 21, 2008	8.513	8.513	8.513	8.513	109	-0.64(-7.00%)
Oct 20, 2008	9.154	9.154	9.154	9.154	1,092	+0.60(+6.95%)
Oct 17, 2008	8.330	8.916	8.330	8.559	1,332	-0.09(-1.06%)
Oct 16, 2008	7.753	8.650	7.753	8.650	1,958	-0.43(-4.74%)
Oct 15, 2008	9.081	9.081	9.081	9.081	0	+0.00(+0.00%)
Oct 14, 2008	8.239	9.081	7.460	9.081	4,234	+0.67(+7.94%)
Oct 13, 2008	8.469	8.469	8.412	8.412	491	+0.40(+5.03%)
Oct 10, 2008	7.827	9.383	7.827	8.010	573	-0.03(-0.34%)
Oct 09, 2008	9.154	9.154	7.845	8.037	2,052	-1.45(-15.25%)
Oct 08, 2008	9.483	9.483	9.483	9.483	218	+1.47(+18.40%)
Oct 07, 2008	9.639	9.639	8.010	8.010	2,654	+0.00(+0.00%)
Oct 06, 2008	8.239	8.239	8.010	8.010	655	-0.32(-3.85%)
Oct 03, 2008	8.239	8.330	8.239	8.330	5,485	+0.09(+1.11%)
Oct 02, 2008	8.229	8.239	8.229	8.239	3,229	+0.23(+2.86%)
Oct 01, 2008	8.239	8.239	8.010	8.010	1,925	-0.22(-2.67%)
Sep 30, 2008	8.010	8.239	8.010	8.229	2,272	+0.04(+0.45%)
Sep 29, 2008	7.854	8.193	7.827	8.193	3,328	-0.03(-0.34%)
Sep 26, 2008	8.696	8.696	7.978	8.220	23,257	-0.48(-5.47%)
Sep 25, 2008	8.696	8.764	7.991	8.696	26,786	+0.02(+0.26%)
Sep 24, 2008	8.239	9.154	8.239	8.673	2,611	+0.43(+5.28%)
Sep 23, 2008	8.467	8.467	8.239	8.239	16,412	-0.23(-2.70%)
Sep 22, 2008	8.925	8.925	8.467	8.467	13,667	-0.46(-5.13%)
Sep 19, 2008	9.639	9.639	8.925	8.925	327	+0.00(+0.00%)
Sep 18, 2008	9.245	9.245	8.742	8.925	3,842	-0.32(-3.47%)
Sep 17, 2008	9.246	9.245	9.245	9.245	0	+0.00(+0.00%)
Sep 16, 2008	9.474	9.474	9.245	9.245	4,056	-0.30(-3.16%)
Sep 15, 2008	9.502	9.548	9.502	9.548	983	-0.52(-5.18%)
Sep 12, 2008	9.639	10.07	9.639	10.07	1,841	+0.43(+4.46%)
Sep 10, 2008	9.639	9.639	9.639	9.639	109	+0.13(+1.35%)
Sep 09, 2008	10.80	10.80	9.511	9.511	2,272	-1.03(-9.73%)
Sep 03, 2008	9.612	10.54	10.54	10.54	6,008	+1.06(+11.21%)
Sep 02, 2008	10.15	10.53	9.474	9.474	4,979	-1.25(-11.69%)
Aug 29, 2008	10.07	10.93	10.07	10.73	1,857	+1.12(+11.62%)
Aug 25, 2008	9.612	9.612	9.612	9.612	0	+0.00(+0.00%)
Aug 19, 2008	11.42	9.612	9.612	9.612	983	+0.00(+0.00%)
Aug 18, 2008	9.749	9.749	9.612	9.612	1,819	-0.46(-4.55%)
Aug 15, 2008	10.05	10.07	9.932	10.07	4,341	+0.46(+4.76%)
Aug 13, 2008	9.520	9.612	9.612	9.612	1,420	+0.06(+0.63%)
Aug 12, 2008	9.520	9.551	9.520	9.551	1,993	-0.08(-0.82%)
Aug 11, 2008	9.840	9.840	9.630	9.630	436	+0.02(+0.19%)
Aug 08, 2008	9.612	9.612	9.612	9.612	901	+0.14(+1.45%)
Aug 07, 2008	9.474	9.474	9.474	9.474	799	-0.03(-0.33%)
Aug 06, 2008	10.07	10.07	9.355	9.505	1,857	-0.11(-1.10%)
Aug 05, 2008	9.612	9.612	9.612	9.612	1,623	-0.23(-2.33%)
Aug 04, 2008	9.612	9.840	9.264	9.840	1,529	+0.18(+1.89%)
Aug 01, 2008	9.658	9.658	9.658	9.658	605	-0.41(-4.05%)
Jul 31, 2008	10.07	10.07	10.06	10.06	873	+0.07(+0.69%)
Jul 30, 2008	10.03	10.14	9.996	9.996	749	-0.07(-0.73%)
Jul 29, 2008	10.07	10.07	9.987	10.07	1,092	+0.41(+4.27%)
Jul 28, 2008	9.886	9.886	9.657	9.657	2,403	-0.36(-3.56%)
Jul 25, 2008	9.914	10.01	9.914	10.01	218	-0.07(-0.73%)
Jul 24, 2008	10.09	10.09	10.09	10.09	0	+0.00(+0.00%)
Jul 23, 2008	9.749	10.09	9.740	10.09	327	+0.07(+0.73%)
Jul 22, 2008	9.840	11.13	9.840	10.01	2,294	-0.27(-2.58%)
Jul 21, 2008	10.07	10.28	9.950	10.28	2,942	+0.21(+2.09%)
Jul 18, 2008	10.11	10.38	10.06	10.07	2,525	-0.82(-7.56%)
Jul 17, 2008	9.795	11.12	9.749	10.89	5,860	+1.10(+11.22%)
Jul 16, 2008	9.923	9.950	9.795	9.795	617	-0.35(-3.43%)
Jul 15, 2008	10.07	10.14	10.07	10.14	1,625	+0.05(+0.55%)
Jul 14, 2008	10.33	10.33	9.978	10.09	4,660	-0.28(-2.74%)
Jul 11, 2008	10.25	10.37	10.25	10.37	273	-0.16(-1.48%)
Jul 10, 2008	10.53	10.53	10.53	10.53	0	+0.00(+0.00%)
Jul 09, 2008	10.53	10.53	10.53	10.53	333	-0.18(-1.68%)
Jul 08, 2008	10.71	10.71	10.71	10.71	273	+0.26(+2.51%)
Jul 07, 2008	10.55	10.72	10.44	10.44	1,218	-0.09(-0.87%)
Jul 04, 2008	10.57	10.57	10.54	10.54	218	+0.00(+0.00%)
Jul 03, 2008	10.57	10.57	10.54	10.54	218	+0.01(+0.09%)
Jul 02, 2008	10.59	10.61	10.53	10.53	2,299	-0.10(-0.95%)
Jul 01, 2008	10.63	10.63	10.63	10.63	0	+0.00(+0.00%)
Jun 30, 2008	10.95	11.08	10.63	10.63	2,075	+0.07(+0.69%)
Jun 27, 2008	10.55	10.55	10.55	10.55	4,697	-0.03(-0.26%)
Jun 26, 2008	10.76	10.76	10.53	10.58	1,801	-0.18(-1.70%)
Jun 25, 2008	10.98	10.98	10.77	10.77	959	-0.22(-2.00%)
Jun 24, 2008	10.98	10.98	10.98	10.98	3,211	-0.09(-0.83%)
Jun 23, 2008	10.98	11.08	10.98	11.08	1,554	-0.09(-0.82%)
Jun 20, 2008	11.17	11.17	11.17	11.17	546	+0.09(+0.83%)
Jun 19, 2008	11.02	11.08	11.02	11.08	225	+0.05(+0.42%)
Jun 18, 2008	11.31	11.31	11.03	11.03	983	-0.34(-2.98%)
Jun 17, 2008	11.37	11.37	11.37	11.37	161	-0.26(-2.20%)
Jun 16, 2008	11.63	11.63	11.42	11.63	2,803	+0.16(+1.44%)
Jun 13, 2008	11.46	11.46	11.46	11.46	551	-0.22(-1.88%)
Jun 12, 2008	11.68	11.68	11.68	11.68	0	+0.00(+0.00%)
Jun 11, 2008	11.68	11.68	11.68	11.68	0	+0.00(+0.00%)
Jun 10, 2008	11.68	11.68	11.68	11.68	0	+0.00(+0.00%)
Jun 09, 2008	11.68	11.68	11.68	11.68	0	+0.00(+0.00%)
Jun 06, 2008	11.63	11.68	11.63	11.68	218	+0.20(+1.75%)
Jun 05, 2008	11.48	11.48	11.48	11.48	0	+0.00(+0.00%)
Jun 04, 2008	11.43	11.48	11.43	11.48	218	-0.06(-0.48%)
Jun 03, 2008	11.53	11.72	11.48	11.53	8,184	-0.01(-0.08%)
Jun 02, 2008	11.67	11.67	11.53	11.54	4,861	-0.17(-1.48%)
May 30, 2008	11.60	11.72	11.60	11.72	1,857	+0.17(+1.51%)
May 29, 2008	11.54	11.58	11.54	11.54	2,184	-0.42(-3.52%)
May 28, 2008	11.96	11.96	11.96	11.96	1,574	-0.16(-1.36%)
May 27, 2008	12.10	12.13	12.10	12.13	2,410	-0.11(-0.87%)
May 26, 2008	12.24	12.24	12.24	12.24	109	+0.00(+0.00%)
May 23, 2008	12.24	12.24	12.24	12.24	109	+0.37(+3.09%)
May 22, 2008	11.87	11.87	11.87	11.87	0	+0.00(+0.00%)
May 21, 2008	11.53	12.04	11.53	11.87	1,398	+0.29(+2.50%)
May 20, 2008	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
May 19, 2008	11.50	11.58	11.49	11.58	436	-0.74(-6.02%)
May 16, 2008	12.32	12.32	12.32	12.32	109	-0.04(-0.30%)
May 15, 2008	12.36	12.36	12.36	12.36	109	-0.00(-0.00%)
May 14, 2008	11.63	12.36	11.44	12.36	1,342	+0.39(+3.29%)
May 13, 2008	12.76	12.76	11.62	11.96	3,470	+0.05(+0.46%)
May 12, 2008	12.01	12.01	11.91	11.91	436	-0.22(-1.81%)
May 09, 2008	12.09	12.13	12.09	12.13	1,113	-0.02(-0.15%)
May 08, 2008	12.14	12.15	11.56	12.15	513	-0.12(-0.97%)
May 07, 2008	12.27	12.27	12.27	12.27	109	+0.83(+7.29%)
May 06, 2008	11.44	12.27	11.43	11.43	1,724	-0.83(-6.79%)
May 05, 2008	12.30	12.30	12.15	12.27	3,620	-0.09(-0.74%)
May 02, 2008	12.36	12.36	12.36	12.36	0	+0.00(+0.00%)

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.