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, 2020 25.21 25.36 24.99 25.22 9,925 +0.29(+1.15%)
Jan 30, 2020 24.84 24.96 24.84 24.93 1,894 -0.03(-0.12%)
Jan 29, 2020 24.98 24.98 24.93 24.96 3,614 -0.15(-0.59%)
Jan 28, 2020 25.19 25.19 25.04 25.11 2,083 -0.11(-0.42%)
Jan 27, 2020 25.05 25.22 25.04 25.22 2,269 -0.01(-0.06%)
Jan 24, 2020 25.13 25.33 25.13 25.23 1,985 +0.06(+0.24%)
Jan 23, 2020 25.36 25.36 25.17 25.17 9,078 +0.01(+0.03%)
Jan 22, 2020 25.06 25.33 25.06 25.16 1,281 +0.11(+0.42%)
Jan 21, 2020 25.18 25.27 25.03 25.06 7,653 -0.27(-1.06%)
Jan 17, 2020 25.56 25.56 25.33 25.33 1,253 -0.23(-0.90%)
Jan 16, 2020 25.56 25.56 25.56 81 +0.00(+0.00%)
Jan 15, 2020 25.52 25.56 25.46 25.56 5,917 +0.01(+0.04%)
Jan 14, 2020 25.42 25.55 25.42 25.55 1,316 +0.07(+0.26%)
Jan 13, 2020 25.47 25.55 25.47 25.48 2,956 +0.07(+0.26%)
Jan 10, 2020 25.34 25.54 25.34 25.41 3,238 -0.12(-0.49%)
Jan 09, 2020 25.56 25.56 25.26 25.54 4,736 +0.01(+0.04%)
Jan 08, 2020 25.36 25.57 25.34 25.53 11,221 +0.10(+0.38%)
Jan 07, 2020 25.27 25.46 25.14 25.43 5,477 +0.05(+0.18%)
Jan 06, 2020 25.34 25.46 25.34 25.39 2,961 -0.05(-0.18%)
Jan 03, 2020 25.24 25.43 25.20 25.43 8,984 +0.07(+0.26%)
Jan 02, 2020 25.12 25.36 24.86 25.36 10,354 +0.49(+1.96%)
Dec 31, 2019 24.84 24.89 24.76 24.88 4,701 +0.14(+0.58%)
Dec 30, 2019 24.98 24.98 24.73 24.73 4,360 -0.12(-0.50%)
Dec 27, 2019 24.89 24.89 24.71 24.86 10,029 -0.03(-0.12%)
Dec 26, 2019 24.98 25.03 24.80 24.89 12,121 -0.07(-0.30%)
Dec 24, 2019 24.96 24.96 24.96 152 +0.00(+0.00%)
Dec 23, 2019 24.96 24.98 24.96 24.96 540 -0.02(-0.08%)
Dec 20, 2019 24.90 25.01 24.90 24.98 6,164 +0.04(+0.15%)
Dec 19, 2019 24.80 24.98 24.80 24.94 3,413 +0.18(+0.74%)
Dec 18, 2019 24.76 24.76 24.76 24.76 454 -0.09(-0.35%)
Dec 17, 2019 24.76 24.96 24.65 24.85 12,100 +0.04(+0.18%)
Dec 16, 2019 24.68 24.80 24.68 24.80 5,282 +0.14(+0.57%)
Dec 13, 2019 24.56 24.68 24.56 24.67 6,581 +0.07(+0.27%)
Dec 12, 2019 24.57 24.68 24.57 24.60 1,629 -0.03(-0.12%)
Dec 11, 2019 24.58 24.63 24.57 24.63 4,314 +0.08(+0.31%)
Dec 10, 2019 24.56 24.59 24.55 24.55 9,852 -0.04(-0.17%)
Dec 09, 2019 24.59 24.59 24.59 24.59 375 -0.13(-0.52%)
Dec 06, 2019 24.61 24.72 24.61 24.72 1,149 +0.18(+0.72%)
Dec 05, 2019 24.67 24.67 24.54 24.54 9,998 -0.03(-0.12%)
Dec 04, 2019 24.55 24.72 24.55 24.57 5,964 +0.04(+0.16%)
Dec 03, 2019 24.62 24.62 24.50 24.53 6,731 -0.06(-0.23%)
Dec 02, 2019 25.34 25.34 24.58 24.59 9,613 -0.30(-1.19%)
Nov 29, 2019 25.11 25.20 24.88 24.89 23,089 -0.36(-1.44%)
Nov 27, 2019 25.51 25.51 25.22 25.25 4,179 -0.03(-0.13%)
Nov 26, 2019 25.20 25.55 25.20 25.28 2,915 +0.06(+0.24%)
Nov 25, 2019 25.64 25.64 25.22 25.22 6,482 -0.25(-0.98%)
Nov 22, 2019 25.31 25.47 25.31 25.47 940 +0.00(+0.00%)
Nov 21, 2019 25.36 25.94 25.00 25.47 6,794 +0.11(+0.42%)
Nov 20, 2019 25.16 25.36 25.09 25.36 8,674 +0.30(+1.18%)
Nov 19, 2019 25.18 25.18 25.07 25.07 2,337 -0.08(-0.30%)
Nov 18, 2019 24.92 25.19 24.92 25.14 5,193 +0.38(+1.55%)
Nov 15, 2019 24.75 25.01 24.74 24.76 11,283 -0.19(-0.77%)
Nov 14, 2019 24.95 24.95 24.69 24.95 11,287 +0.16(+0.64%)
Nov 13, 2019 24.70 24.80 24.68 24.80 4,198 +0.07(+0.27%)
Nov 12, 2019 24.70 24.76 24.70 24.73 5,076 +0.01(+0.04%)
Nov 11, 2019 24.80 24.80 24.72 24.72 1,759 -0.09(-0.38%)
Nov 08, 2019 24.69 24.82 24.69 24.81 3,603 +0.10(+0.39%)
Nov 07, 2019 24.62 24.81 24.61 24.72 1,206 -0.13(-0.54%)
Nov 06, 2019 24.75 24.85 24.66 24.85 4,140 +0.09(+0.37%)
Nov 05, 2019 24.76 24.85 24.64 24.76 11,205 +0.03(+0.13%)
Nov 04, 2019 24.72 24.73 24.70 24.73 3,325 -0.02(-0.08%)
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.