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 (%)
Nov 28, 2014 18.82 18.82 18.58 18.70 4,075 -0.03(-0.17%)
Nov 26, 2014 19.00 18.73 18.73 18.73 19,044 +0.19(+1.00%)
Nov 25, 2014 18.58 18.58 18.53 18.55 18,432 -0.02(-0.12%)
Nov 24, 2014 18.61 18.61 18.47 18.57 9,977 -0.01(-0.04%)
Nov 21, 2014 18.51 18.58 18.51 18.58 13,642 +0.02(+0.12%)
Nov 20, 2014 18.55 18.62 18.47 18.55 27,777 -0.03(-0.16%)
Nov 19, 2014 18.65 18.65 18.57 18.58 22,151 +0.01(+0.04%)
Nov 18, 2014 18.49 18.58 18.48 18.58 22,212 +0.00(+0.00%)
Nov 17, 2014 18.52 18.61 18.48 18.58 26,010 -0.01(-0.04%)
Nov 14, 2014 18.60 18.62 18.51 18.58 28,349 -0.21(-1.10%)
Nov 13, 2014 18.55 18.81 18.54 18.79 58,054 +0.27(+1.48%)
Nov 12, 2014 18.51 18.69 18.51 18.52 40,365 -0.18(-0.95%)
Nov 11, 2014 18.73 18.82 18.64 18.69 15,547 +0.07(+0.40%)
Nov 10, 2014 18.81 18.83 18.61 18.62 29,634 -0.06(-0.32%)
Nov 07, 2014 18.73 18.74 18.53 18.68 15,778 +0.06(+0.32%)
Nov 06, 2014 18.63 18.72 18.55 18.62 27,588 +0.05(+0.28%)
Nov 05, 2014 18.51 18.76 18.51 18.57 21,072 -0.01(-0.06%)
Nov 04, 2014 18.62 18.65 18.52 18.58 12,279 +0.03(+0.14%)
Nov 03, 2014 18.65 18.69 18.55 18.55 12,653 +0.04(+0.22%)
Oct 31, 2014 18.69 18.69 18.51 18.51 17,765 -0.03(-0.14%)
Oct 30, 2014 18.53 18.69 18.51 18.54 4,118 +0.02(+0.12%)
Oct 29, 2014 18.59 18.69 18.47 18.52 41,227 -0.10(-0.52%)
Oct 28, 2014 18.73 18.73 18.58 18.61 16,949 +0.01(+0.08%)
Oct 27, 2014 18.70 18.66 18.60 18.60 9,049 -0.07(-0.36%)
Oct 24, 2014 18.61 18.73 18.52 18.66 17,018 +0.09(+0.51%)
Oct 23, 2014 18.63 18.63 18.56 18.57 8,705 +0.04(+0.21%)
Oct 22, 2014 18.66 18.67 18.47 18.53 18,786 -0.04(-0.24%)
Oct 21, 2014 18.79 18.79 18.51 18.58 32,919 +0.04(+0.24%)
Oct 20, 2014 18.45 18.64 18.35 18.53 25,245 +0.08(+0.44%)
Oct 17, 2014 18.32 18.45 18.18 18.45 31,719 +0.24(+1.30%)
Oct 16, 2014 18.29 18.29 18.20 18.21 30,546 +0.07(+0.37%)
Oct 15, 2014 18.26 18.29 18.14 18.15 21,784 -0.10(-0.53%)
Oct 14, 2014 18.27 18.36 18.21 18.24 26,689 +0.10(+0.57%)
Oct 13, 2014 18.27 18.31 18.14 18.14 5,745 -0.08(-0.45%)
Oct 10, 2014 18.25 18.30 18.06 18.22 18,496 -0.04(-0.24%)
Oct 09, 2014 18.21 18.35 18.16 18.26 17,452 +0.01(+0.08%)
Oct 08, 2014 18.26 18.34 18.06 18.25 27,297 +0.08(+0.45%)
Oct 07, 2014 18.30 18.43 18.14 18.17 26,887 -0.12(-0.66%)
Oct 06, 2014 18.35 18.40 18.27 18.29 13,582 -0.03(-0.15%)
Oct 03, 2014 18.43 18.45 18.29 18.32 32,133 -0.06(-0.32%)
Oct 02, 2014 18.42 18.43 18.32 18.38 12,716 +0.02(+0.12%)
Oct 01, 2014 18.45 18.45 18.31 18.35 13,255 -0.09(-0.48%)
Sep 30, 2014 18.45 18.45 18.32 18.44 20,942 +0.03(+0.16%)
Sep 29, 2014 18.37 18.49 18.30 18.41 23,223 +0.03(+0.18%)
Sep 26, 2014 18.43 18.48 18.32 18.38 31,309 -0.03(-0.14%)
Sep 25, 2014 18.31 18.42 18.29 18.41 34,915 +0.09(+0.49%)
Sep 24, 2014 18.36 18.41 18.26 18.32 12,823 +0.01(+0.08%)
Sep 23, 2014 18.40 18.41 18.21 18.30 45,064 -0.08(-0.44%)
Sep 22, 2014 18.40 18.43 18.29 18.38 45,383 -0.04(-0.24%)
Sep 19, 2014 18.43 18.43 18.22 18.43 11,302 +0.11(+0.59%)
Sep 18, 2014 18.36 18.43 18.26 18.32 69,270 +0.03(+0.18%)
Sep 17, 2014 18.27 18.42 18.17 18.29 32,328 +0.07(+0.41%)
Sep 16, 2014 18.28 18.30 18.15 18.21 27,600 -0.07(-0.36%)
Sep 15, 2014 18.15 18.29 18.06 18.28 23,851 -0.01(-0.08%)
Sep 12, 2014 18.34 18.34 18.06 18.29 80,073 -0.07(-0.36%)
Sep 11, 2014 18.40 18.40 18.29 18.36 20,815 +0.00(+0.00%)
Sep 10, 2014 18.34 18.36 18.10 18.36 29,758 +0.11(+0.61%)
Sep 09, 2014 18.31 18.32 18.18 18.25 53,353 -0.03(-0.16%)
Sep 08, 2014 18.43 18.43 18.23 18.28 41,136 -0.09(-0.48%)
Sep 05, 2014 18.35 18.38 18.21 18.37 36,605 +0.12(+0.65%)
Sep 04, 2014 18.51 18.51 18.29 18.25 66,226 -0.13(-0.69%)
Sep 03, 2014 18.39 18.43 18.36 18.38 62,234 -0.05(-0.28%)
Sep 02, 2014 18.51 18.52 18.34 18.43 125,898 -0.09(-0.48%)
Aug 29, 2014 18.52 18.52 18.52 18.52 352,127 +0.04(+0.19%)
Aug 28, 2014 18.53 18.54 18.47 18.48 42,330 -0.01(-0.07%)
Aug 27, 2014 18.44 18.51 18.44 18.49 45,302 +0.00(+0.00%)
Aug 26, 2014 18.48 18.48 18.48 18.49 37,804 +0.03(+0.15%)
Aug 25, 2014 18.58 18.58 18.51 18.47 46,199 -0.06(-0.31%)
Aug 22, 2014 18.69 18.69 18.52 18.52 14,386 -0.06(-0.32%)
Aug 21, 2014 18.56 18.68 18.55 18.58 15,412 +0.04(+0.24%)
Aug 20, 2014 18.56 18.56 18.51 18.54 47,759 +0.01(+0.04%)
Aug 19, 2014 18.51 18.60 18.51 18.53 25,959 +0.00(+0.00%)
Aug 18, 2014 18.69 18.69 18.52 18.53 49,257 +0.06(+0.32%)
Aug 15, 2014 18.50 18.51 18.47 18.47 60,019 -0.01(-0.08%)
Aug 14, 2014 18.50 18.50 18.43 18.49 104,830 -0.01(-0.04%)
Aug 13, 2014 18.51 18.54 18.51 18.49 116,119 -0.10(-0.52%)
Aug 12, 2014 18.62 18.66 18.52 18.59 111,313 +0.04(+0.20%)
Aug 11, 2014 18.39 18.61 18.38 18.55 135,460 +0.16(+0.89%)
Aug 08, 2014 18.40 18.40 18.35 18.39 147,604 -0.01(-0.04%)
Aug 07, 2014 18.40 18.41 18.25 18.40 19,554 +0.01(+0.04%)
Aug 06, 2014 18.31 18.39 18.21 18.39 20,910 +0.07(+0.40%)
Aug 05, 2014 18.41 18.41 18.14 18.32 99,249 -0.07(-0.40%)
Aug 04, 2014 18.40 18.40 18.18 18.39 38,735 -0.01(-0.04%)
Aug 01, 2014 18.36 18.41 18.22 18.40 40,350 +0.00(+0.00%)
Jul 31, 2014 18.49 18.49 18.19 18.40 64,277 -0.11(-0.60%)
Jul 30, 2014 18.58 18.58 18.47 18.51 80,386 -0.04(-0.20%)
Jul 29, 2014 18.63 18.75 18.53 18.55 137,205 -0.01(-0.08%)
Jul 28, 2014 18.65 18.66 18.55 18.56 61,460 -0.10(-0.56%)
Jul 25, 2014 18.48 19.06 18.48 18.66 95,819 +0.12(+0.64%)
Jul 24, 2014 18.57 18.57 18.51 18.55 42,796 +0.00(+0.00%)
Jul 23, 2014 18.55 18.62 18.51 18.55 60,126 +0.01(+0.04%)
Jul 22, 2014 18.55 18.98 18.47 18.54 108,311 -0.01(-0.04%)
Jul 21, 2014 18.58 18.60 18.52 18.55 29,111 -0.07(-0.40%)
Jul 18, 2014 18.66 18.67 18.58 18.62 795,357 -0.02(-0.12%)
Jul 17, 2014 18.64 18.72 18.61 18.64 117,081 -0.01(-0.08%)
Jul 16, 2014 18.66 18.69 18.62 18.66 58,217 +0.03(+0.16%)
Jul 15, 2014 18.63 18.68 18.59 18.63 152,888 -0.02(-0.12%)
Jul 14, 2014 18.66 18.66 18.61 18.65 219,629 +0.00(+0.00%)
Jul 11, 2014 18.62 18.65 18.62 18.65 66,590 +0.03(+0.16%)
Jul 10, 2014 18.62 18.66 18.58 18.62 98,361 -0.02(-0.12%)
Jul 09, 2014 18.57 18.64 18.56 18.64 126,791 +0.07(+0.40%)
Jul 08, 2014 18.57 18.60 18.55 18.57 141,439 +0.00(+0.00%)
Jul 07, 2014 18.52 18.62 18.52 18.57 206,072 +0.06(+0.32%)
Jul 03, 2014 18.46 18.51 18.51 18.51 143,444 -0.02(-0.12%)
Jul 02, 2014 18.55 18.55 18.46 18.53 41,783 +0.02(+0.12%)
Jul 01, 2014 18.62 18.62 18.45 18.51 68,119 +0.00(+0.00%)
Jun 30, 2014 18.52 18.56 18.48 18.51 61,269 -0.01(-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.