Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce BNC B Dep (NQ: CBSHP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.87 21.87 21.30 21.65 4,115 -0.17(-0.78%)
Jan 30, 2017 21.92 21.92 21.82 21.82 3,024 -0.01(-0.04%)
Jan 27, 2017 21.89 21.95 21.83 21.83 3,613 -0.10(-0.48%)
Jan 26, 2017 21.81 22.22 21.81 21.93 6,270 +0.15(+0.70%)
Jan 25, 2017 21.81 21.81 21.57 21.78 6,101 +0.14(+0.63%)
Jan 24, 2017 21.54 21.78 21.50 21.64 5,792 +0.14(+0.64%)
Jan 23, 2017 21.63 21.63 21.31 21.51 24,831 -0.08(-0.37%)
Jan 20, 2017 21.51 21.59 21.39 21.59 18,954 +0.12(+0.56%)
Jan 19, 2017 21.47 21.47 20.98 21.47 15,017 +0.05(+0.23%)
Jan 18, 2017 21.36 21.54 21.27 21.42 5,858 +0.14(+0.68%)
Jan 17, 2017 21.35 21.52 21.25 21.27 17,392 -0.10(-0.49%)
Jan 13, 2017 21.38 21.38 21.38 0 -0.29(-1.34%)
Jan 12, 2017 21.50 23.09 21.31 21.67 25,107 +0.18(+0.84%)
Jan 11, 2017 21.07 21.61 21.01 21.49 21,295 +0.43(+2.05%)
Jan 10, 2017 20.59 21.06 20.59 21.06 26,082 +0.56(+2.71%)
Jan 09, 2017 20.40 20.64 20.40 20.50 11,256 +0.05(+0.24%)
Jan 06, 2017 20.69 20.69 20.45 20.45 8,863 -0.19(-0.94%)
Jan 05, 2017 20.60 20.65 20.50 20.65 13,695 +0.10(+0.51%)
Jan 04, 2017 20.55 20.75 20.48 20.54 14,815 -0.01(-0.04%)
Jan 03, 2017 20.52 20.55 20.38 20.55 14,311 +0.06(+0.28%)
Dec 30, 2016 20.49 20.49 20.49 0 +0.03(+0.16%)
Dec 29, 2016 20.47 20.48 20.39 20.46 6,439 +0.03(+0.16%)
Dec 28, 2016 20.33 20.48 20.32 20.43 6,854 -0.02(-0.08%)
Dec 27, 2016 20.45 20.45 20.30 20.44 9,325 +0.00(+0.00%)
Dec 23, 2016 20.44 20.44 20.44 0 +0.13(+0.63%)
Dec 22, 2016 20.36 20.38 20.31 20.31 4,276 +0.02(+0.08%)
Dec 21, 2016 20.38 20.38 20.30 20.30 8,870 +0.00(+0.00%)
Dec 20, 2016 20.35 20.46 20.30 20.30 17,822 +0.02(+0.08%)
Dec 19, 2016 20.43 20.43 20.26 20.28 17,176 -0.08(-0.40%)
Dec 16, 2016 20.31 20.38 20.28 20.36 7,003 +0.12(+0.60%)
Dec 15, 2016 20.37 20.49 20.23 20.24 12,559 -0.14(-0.67%)
Dec 14, 2016 20.50 20.50 20.22 20.38 15,637 -0.10(-0.47%)
Dec 13, 2016 20.24 20.54 20.21 20.48 15,708 +0.24(+1.19%)
Dec 12, 2016 20.19 20.25 20.12 20.23 10,160 +0.09(+0.44%)
Dec 09, 2016 20.19 20.20 20.10 20.15 7,822 +0.05(+0.24%)
Dec 08, 2016 20.19 20.30 20.10 20.10 40,661 -0.04(-0.20%)
Dec 07, 2016 20.21 20.22 20.14 20.14 22,706 -0.02(-0.08%)
Dec 06, 2016 20.20 20.23 20.06 20.15 131,304 +0.01(+0.04%)
Dec 05, 2016 20.29 20.39 20.14 20.15 29,036 -0.02(-0.12%)
Dec 02, 2016 20.20 20.51 20.14 20.17 35,211 -0.07(-0.36%)
Dec 01, 2016 20.31 20.33 20.22 20.24 50,846 -0.18(-0.87%)
Nov 30, 2016 20.30 20.58 20.30 20.42 6,573 -0.14(-0.69%)
Nov 29, 2016 20.34 20.79 20.27 20.56 14,305 +0.25(+1.21%)
Nov 28, 2016 20.29 20.53 20.29 20.31 3,190 +0.06(+0.32%)
Nov 25, 2016 20.32 20.32 20.23 20.25 3,356 -0.04(-0.18%)
Nov 23, 2016 20.29 20.29 20.29 0 +0.08(+0.42%)
Nov 22, 2016 20.26 20.34 20.18 20.20 73,510 -0.14(-0.67%)
Nov 21, 2016 20.21 20.44 20.21 20.34 40,898 +0.10(+0.52%)
Nov 18, 2016 20.33 20.38 20.22 20.23 27,451 -0.08(-0.37%)
Nov 17, 2016 20.32 20.40 20.26 20.31 52,113 -0.01(-0.06%)
Nov 16, 2016 20.40 20.71 20.24 20.32 74,598 -0.19(-0.94%)
Nov 15, 2016 20.27 20.82 20.27 20.52 13,822 +0.10(+0.51%)
Nov 14, 2016 20.19 20.86 20.06 20.41 69,309 +0.07(+0.36%)
Nov 11, 2016 20.39 20.78 19.91 20.34 111,076 -0.35(-1.71%)
Nov 10, 2016 20.79 20.94 20.58 20.69 17,101 -0.40(-1.91%)
Nov 09, 2016 21.03 21.39 20.76 21.10 21,007 -0.09(-0.42%)
Nov 08, 2016 21.43 21.43 21.10 21.18 10,472 +0.04(+0.17%)
Nov 07, 2016 21.20 21.20 20.97 21.15 12,421 +0.25(+1.18%)
Nov 04, 2016 20.93 21.01 20.81 20.90 29,177 -0.06(-0.27%)
Nov 03, 2016 21.13 21.24 20.85 20.96 30,039 -0.42(-1.97%)
Nov 02, 2016 21.54 21.54 21.16 21.38 2,360 +0.16(+0.75%)
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.