1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	9.191	9.045	9.045	9.045	11,251	+0.01(+0.12%)
Aug 28, 2014	9.346	9.461	9.035	9.035	5,676	-0.26(-2.76%)
Aug 27, 2014	9.062	9.392	9.062	9.291	11,321	-0.04(-0.39%)
Aug 26, 2014	9.017	9.328	9.017	9.328	5,075	-0.01(-0.10%)
Aug 25, 2014	9.273	9.337	8.971	9.337	10,258	+0.18(+2.00%)
Aug 22, 2014	9.245	9.300	9.245	9.154	8,632	-0.09(-0.99%)
Aug 21, 2014	9.236	9.282	8.962	9.245	9,412	+0.00(+0.00%)
Aug 20, 2014	9.081	9.255	9.081	9.245	5,249	-0.01(-0.10%)
Aug 19, 2014	9.337	9.337	9.099	9.255	7,090	+0.06(+0.70%)
Aug 18, 2014	8.962	9.227	8.962	9.191	10,248	+0.00(+0.00%)
Aug 15, 2014	9.218	9.227	9.136	9.191	9,363	-0.03(-0.30%)
Aug 14, 2014	9.113	9.291	8.898	9.218	2,496	+0.00(+0.00%)
Aug 12, 2014	9.209	9.218	9.218	9.218	2,403	+0.03(+0.30%)
Aug 11, 2014	9.191	9.191	9.191	9.191	1,837	-0.11(-1.18%)
Aug 08, 2014	9.337	9.337	9.191	9.300	1,258	+0.00(+0.00%)
Aug 07, 2014	9.383	9.383	9.300	9.300	581	+0.11(+1.20%)
Aug 06, 2014	9.191	9.191	9.191	9.191	332	+0.04(+0.40%)
Aug 05, 2014	9.191	9.227	9.126	9.154	7,437	-0.01(-0.10%)
Aug 04, 2014	8.879	9.163	8.879	9.163	8,076	+0.00(+0.05%)
Aug 01, 2014	9.191	9.200	9.159	9.159	12,888	-0.01(-0.15%)
Jul 31, 2014	9.245	9.245	9.172	9.172	3,494	-0.07(-0.79%)
Jul 30, 2014	9.383	9.383	9.245	9.245	3,823	-0.14(-1.46%)
Jul 29, 2014	9.328	9.383	9.328	9.383	327	+0.00(+0.00%)
Jul 28, 2014	9.383	9.337	9.337	9.383	546	+0.05(+0.49%)
Jul 24, 2014	9.291	9.337	9.337	9.337	110	+0.08(+0.90%)
Jul 23, 2014	9.310	9.310	9.245	9.254	3,182	-0.04(-0.40%)
Jul 22, 2014	9.319	9.374	9.282	9.291	3,597	+0.02(+0.20%)
Jul 21, 2014	9.328	9.447	9.191	9.273	26,985	-0.03(-0.30%)
Jul 18, 2014	9.319	9.474	9.163	9.300	15,144	-0.05(-0.49%)
Jul 17, 2014	9.346	9.474	9.337	9.346	25,016	-0.10(-1.07%)
Jul 16, 2014	9.364	9.474	9.359	9.447	28,108	+0.00(+0.00%)
Jul 15, 2014	9.429	9.456	9.429	9.447	20,465	-0.03(-0.29%)
Jul 14, 2014	9.410	9.511	9.383	9.474	12,689	+0.09(+0.98%)
Jul 11, 2014	9.319	9.383	9.319	9.383	362	+0.05(+0.49%)
Jul 10, 2014	9.310	9.337	9.310	9.337	3,434	+0.00(+0.00%)
Jul 09, 2014	9.273	9.337	9.273	9.337	2,184	-0.01(-0.10%)
Jul 08, 2014	9.319	9.346	9.300	9.346	1,662	+0.01(+0.10%)
Jul 07, 2014	9.384	9.384	9.337	9.337	3,954	+0.03(+0.29%)
Jul 02, 2014	9.346	9.310	9.310	9.310	218	-0.03(-0.29%)
Jul 01, 2014	9.291	9.474	9.291	9.337	8,603	+0.05(+0.59%)
Jun 30, 2014	9.191	9.474	9.191	9.282	4,345	-0.15(-1.55%)
Jun 27, 2014	9.429	9.429	9.429	9.429	550	-0.05(-0.48%)
Jun 26, 2014	9.520	9.520	9.474	9.474	1,312	+0.05(+0.49%)
Jun 25, 2014	9.429	9.429	9.429	9.429	655	+0.01(+0.10%)
Jun 24, 2014	9.419	9.447	9.419	9.419	26,527	+0.00(+0.00%)
Jun 23, 2014	9.566	9.602	9.419	9.419	13,404	-0.08(-0.87%)
Jun 20, 2014	9.502	9.502	9.502	9.502	180	-0.12(-1.24%)
Jun 19, 2014	9.612	9.676	9.602	9.621	761	-0.07(-0.76%)
Jun 17, 2014	9.694	9.694	9.694	9.694	436	+0.25(+2.61%)
Jun 16, 2014	9.448	9.448	9.448	9.448	147	-0.24(-2.45%)
Jun 12, 2014	9.612	9.685	9.685	9.685	2	+0.10(+1.05%)
Jun 11, 2014	9.612	9.612	9.584	9.584	336	+0.06(+0.67%)
Jun 10, 2014	9.520	9.657	9.511	9.520	17,014	-0.05(-0.57%)
Jun 06, 2014	9.474	9.575	9.456	9.575	5,423	+0.06(+0.67%)
Jun 05, 2014	9.429	9.525	9.429	9.511	1,231	-0.05(-0.57%)
Jun 03, 2014	9.566	9.566	9.566	9.566	0	+0.05(+0.48%)

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.