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 (%)
Aug 31, 2020 25.00 25.00 25.00 0 +0.01(+0.04%)
Aug 28, 2020 25.00 25.00 24.99 24.99 6,800 -0.01(-0.04%)
Aug 27, 2020 25.00 25.01 24.99 25.00 3,376 +0.01(+0.04%)
Aug 26, 2020 25.00 25.00 24.99 24.99 10,825 -0.01(-0.04%)
Aug 25, 2020 24.99 25.00 24.99 25.00 4,240 +0.01(+0.04%)
Aug 24, 2020 25.00 25.00 24.99 24.99 10,594 +0.00(+0.00%)
Aug 21, 2020 25.00 25.00 24.99 24.99 2,500 -0.01(-0.04%)
Aug 20, 2020 25.00 25.00 24.99 25.00 9,418 +0.00(+0.01%)
Aug 19, 2020 25.00 25.06 24.99 25.00 16,202 -0.00(-0.01%)
Aug 18, 2020 25.00 25.01 24.99 25.00 10,621 +0.00(+0.00%)
Aug 17, 2020 25.01 25.01 25.00 25.00 19,217 -0.01(-0.04%)
Aug 14, 2020 25.01 25.01 24.99 25.01 14,800 +0.00(+0.01%)
Aug 13, 2020 25.16 25.16 24.99 25.01 27,917 +0.03(+0.13%)
Aug 12, 2020 24.99 25.00 24.98 24.98 7,234 -0.02(-0.08%)
Aug 11, 2020 24.98 25.00 24.98 24.99 20,516 +0.01(+0.04%)
Aug 10, 2020 25.00 25.00 24.98 24.98 31,483 -0.02(-0.08%)
Aug 07, 2020 25.00 25.16 24.98 25.01 10,048 +0.02(+0.08%)
Aug 06, 2020 24.99 24.99 24.98 24.98 1,766 -0.00(-0.02%)
Aug 05, 2020 25.00 25.00 24.99 24.99 4,566 -0.01(-0.06%)
Aug 04, 2020 24.97 25.00 24.97 25.00 10,260 +0.05(+0.20%)
Aug 03, 2020 25.32 25.32 24.94 24.96 49,881 -0.61(-2.39%)
Jul 31, 2020 25.64 25.67 25.52 25.57 3,451 -0.17(-0.65%)
Jul 30, 2020 25.71 25.73 25.71 25.73 2,635 +0.14(+0.54%)
Jul 29, 2020 25.38 25.60 25.38 25.60 955 +0.27(+1.05%)
Jul 28, 2020 25.52 25.52 25.33 25.33 3,986 -0.11(-0.43%)
Jul 27, 2020 25.51 25.66 25.39 25.44 2,096 +0.00(+0.02%)
Jul 24, 2020 25.61 25.74 25.43 25.43 1,015 -0.39(-1.51%)
Jul 23, 2020 25.68 25.82 25.27 25.82 12,793 +0.21(+0.81%)
Jul 22, 2020 25.57 25.64 25.57 25.62 3,004 +0.00(+0.00%)
Jul 21, 2020 25.69 25.76 25.61 25.62 6,724 -0.08(-0.31%)
Jul 20, 2020 25.62 25.72 25.62 25.69 1,094 +0.09(+0.35%)
Jul 17, 2020 25.51 25.61 25.51 25.61 2,334 +0.33(+1.29%)
Jul 16, 2020 25.23 25.28 25.23 25.28 1,267 -0.10(-0.41%)
Jul 15, 2020 25.23 25.42 25.23 25.39 1,775 +0.20(+0.81%)
Jul 14, 2020 25.19 25.42 25.12 25.18 5,873 +0.04(+0.16%)
Jul 13, 2020 25.25 25.28 25.14 25.14 9,127 -0.15(-0.58%)
Jul 10, 2020 25.29 25.29 25.23 25.29 4,770 +0.00(+0.00%)
Jul 09, 2020 25.30 25.30 25.21 25.29 1,115 -0.01(-0.04%)
Jul 08, 2020 25.30 25.30 25.17 25.30 1,156 +0.03(+0.12%)
Jul 07, 2020 25.29 25.32 25.27 25.27 1,721 -0.03(-0.12%)
Jul 06, 2020 25.14 25.30 25.14 25.30 3,642 +0.06(+0.23%)
Jul 02, 2020 25.24 25.25 25.15 25.24 1,421 +0.08(+0.31%)
Jul 01, 2020 25.15 25.27 25.01 25.16 8,745 +0.17(+0.67%)
Jun 30, 2020 25.56 25.56 24.99 24.99 44,063 -0.63(-2.46%)
Jun 29, 2020 25.42 25.63 25.22 25.63 7,611 +0.19(+0.73%)
Jun 26, 2020 25.29 25.44 25.29 25.44 2,334 +0.22(+0.86%)
Jun 25, 2020 25.27 25.34 25.20 25.22 3,575 -0.13(-0.52%)
Jun 24, 2020 25.31 25.35 25.22 25.35 3,999 +0.03(+0.14%)
Jun 23, 2020 25.41 25.41 25.31 25.32 1,387 -0.05(-0.19%)
Jun 22, 2020 25.37 25.37 25.37 25.37 656 -0.09(-0.35%)
Jun 19, 2020 25.40 25.59 25.40 25.46 2,334 -0.12(-0.48%)
Jun 18, 2020 25.59 25.59 25.58 25.58 763 +0.06(+0.25%)
Jun 17, 2020 25.47 25.54 25.47 25.52 4,597 +0.00(+0.00%)
Jun 16, 2020 25.67 25.67 25.48 25.52 2,033 +0.05(+0.19%)
Jun 15, 2020 25.58 25.78 25.47 25.47 1,941 +0.09(+0.35%)
Jun 12, 2020 25.62 25.71 25.37 25.38 3,451 +0.01(+0.04%)
Jun 11, 2020 25.66 25.66 25.37 25.37 3,137 -0.34(-1.30%)
Jun 10, 2020 26.21 26.21 25.70 25.70 4,806 -0.50(-1.92%)
Jun 09, 2020 26.11 26.21 26.04 26.21 3,674 +0.00(+0.00%)
Jun 08, 2020 26.16 26.21 26.11 26.21 4,049 +0.00(+0.00%)
Jun 05, 2020 26.21 26.21 26.19 26.21 8,526 -0.07(-0.26%)
Jun 04, 2020 26.11 26.30 26.11 26.28 4,020 +0.17(+0.64%)
Jun 03, 2020 25.70 26.11 25.70 26.11 2,809 -0.19(-0.71%)
Jun 02, 2020 26.02 26.30 25.84 26.30 4,733 +0.31(+1.18%)
Jun 01, 2020 26.05 26.05 25.95 25.99 3,445 +0.14(+0.53%)
May 29, 2020 25.68 25.86 25.68 25.85 2,334 +0.00(+0.00%)
May 28, 2020 25.35 25.86 25.35 25.85 3,180 +0.20(+0.79%)
May 27, 2020 25.72 25.72 25.60 25.65 2,729 -0.09(-0.33%)
May 26, 2020 25.70 25.73 25.70 25.73 647 +0.07(+0.27%)
May 22, 2020 25.70 25.70 25.66 25.66 2,131 -0.01(-0.04%)
May 21, 2020 25.77 25.86 25.67 25.67 6,032 -0.01(-0.04%)
May 20, 2020 25.62 25.68 25.62 25.68 1,741 +0.12(+0.46%)
May 19, 2020 25.50 25.64 25.50 25.57 2,247 +0.23(+0.89%)
May 18, 2020 25.34 25.34 25.34 25.34 529 -0.17(-0.66%)
May 15, 2020 25.56 25.69 24.99 25.51 1,827 +0.29(+1.15%)
May 14, 2020 25.38 25.52 25.14 25.22 3,687 +0.07(+0.27%)
May 13, 2020 25.18 25.36 25.06 25.15 6,159 -0.24(-0.96%)
May 12, 2020 25.41 25.41 25.39 25.39 1,608 -0.03(-0.11%)
May 11, 2020 24.71 25.42 24.71 25.42 8,635 +0.44(+1.75%)
May 08, 2020 24.78 24.98 24.77 24.98 1,235 +0.22(+0.90%)
May 07, 2020 24.65 24.90 24.65 24.76 1,361 -0.11(-0.45%)
May 06, 2020 25.03 25.03 24.77 24.87 7,310 +0.31(+1.25%)
May 05, 2020 24.76 24.86 24.54 24.56 6,658 -0.11(-0.43%)
May 04, 2020 25.21 25.21 24.59 24.67 16,747 -0.35(-1.41%)
May 01, 2020 25.04 25.04 25.02 25.02 617 -0.18(-0.72%)
Apr 30, 2020 25.16 25.21 25.05 25.21 8,874 +0.13(+0.50%)
Apr 29, 2020 24.89 25.20 24.89 25.08 1,050 +0.04(+0.16%)
Apr 28, 2020 25.02 25.07 24.90 25.04 3,671 +0.00(+0.00%)
Apr 27, 2020 24.98 25.21 24.74 25.04 3,577 +0.33(+1.34%)
Apr 24, 2020 25.01 25.01 24.71 24.71 1,132 +0.01(+0.04%)
Apr 23, 2020 24.47 24.76 24.47 24.70 4,088 -0.01(-0.05%)
Apr 22, 2020 24.61 24.71 24.54 24.71 2,230 +0.24(+1.00%)
Apr 21, 2020 24.56 24.79 24.47 24.47 4,726 -0.15(-0.59%)
Apr 20, 2020 24.56 24.74 24.54 24.61 2,513 -0.30(-1.22%)
Apr 17, 2020 24.88 24.92 24.88 24.92 1,544 +0.23(+0.91%)
Apr 16, 2020 25.21 25.21 24.56 24.69 7,444 -0.50(-2.00%)
Apr 15, 2020 24.55 25.20 24.55 25.20 5,914 +0.44(+1.77%)
Apr 14, 2020 25.04 25.09 24.76 24.76 2,426 +0.24(+0.99%)
Apr 13, 2020 24.55 24.55 24.28 24.52 10,280 -0.69(-2.74%)
Apr 09, 2020 24.55 25.40 24.55 25.21 8,857 +0.54(+2.21%)
Apr 08, 2020 24.90 24.90 24.66 24.66 1,623 -0.24(-0.97%)
Apr 07, 2020 24.34 24.90 24.19 24.90 10,920 +0.63(+2.60%)
Apr 06, 2020 24.13 24.54 24.06 24.27 17,343 +0.10(+0.40%)
Apr 03, 2020 24.46 24.51 24.03 24.18 8,342 -0.39(-1.58%)
Apr 02, 2020 24.49 24.72 24.35 24.56 3,224 +0.30(+1.24%)
Apr 01, 2020 23.89 24.27 23.63 24.26 10,435 -0.37(-1.50%)
Mar 31, 2020 24.61 24.64 24.37 24.63 3,418 -0.27(-1.10%)
Mar 30, 2020 24.91 24.91 24.91 24.91 473 +0.54(+2.20%)
Mar 27, 2020 24.32 24.96 24.18 24.37 3,604 -0.34(-1.38%)
Mar 26, 2020 24.56 25.73 24.38 24.71 6,362 +0.19(+0.79%)
Mar 25, 2020 22.99 25.02 22.99 24.52 13,353 +0.92(+3.91%)
Mar 24, 2020 22.34 23.84 22.09 23.59 19,159 +1.84(+8.48%)
Mar 23, 2020 22.33 23.06 21.37 21.75 34,143 -0.67(-2.99%)
Mar 20, 2020 24.23 24.25 21.76 22.42 21,937 -1.08(-4.59%)
Mar 19, 2020 23.42 24.18 23.11 23.50 28,956 -0.28(-1.18%)
Mar 18, 2020 24.16 24.31 21.37 23.78 39,024 -0.45(-1.84%)
Mar 17, 2020 24.13 24.56 24.07 24.23 15,408 +0.10(+0.40%)
Mar 16, 2020 23.79 24.56 23.79 24.13 31,834 -0.69(-2.78%)
Mar 13, 2020 24.96 24.96 23.80 24.82 19,568 +0.53(+2.20%)
Mar 12, 2020 24.58 24.70 23.74 24.28 62,217 -0.43(-1.73%)
Mar 11, 2020 24.66 24.89 24.44 24.71 15,775 +0.10(+0.39%)
Mar 10, 2020 24.83 24.95 24.53 24.61 4,983 +0.25(+1.04%)
Mar 09, 2020 24.63 24.63 24.27 24.36 21,921 -0.36(-1.45%)
Mar 06, 2020 25.15 25.15 24.72 24.72 8,960 -0.53(-2.08%)
Mar 05, 2020 25.38 25.38 25.15 25.25 2,130 -0.17(-0.68%)
Mar 04, 2020 25.02 25.43 25.02 25.42 3,830 +0.20(+0.81%)
Mar 03, 2020 24.85 25.57 24.81 25.22 7,591 +0.46(+1.87%)
Mar 02, 2020 24.66 24.85 24.59 24.75 7,191 +0.09(+0.37%)
Feb 28, 2020 24.66 24.66 24.53 24.66 12,977 +0.00(+0.00%)
Feb 27, 2020 24.70 25.17 24.66 24.66 5,650 -0.13(-0.51%)
Feb 26, 2020 24.71 24.84 24.71 24.79 9,505 +0.08(+0.31%)
Feb 25, 2020 25.00 25.23 24.70 24.71 7,601 -0.32(-1.26%)
Feb 24, 2020 25.05 25.21 24.96 25.03 7,203 -0.31(-1.21%)
Feb 21, 2020 25.17 25.33 25.08 25.33 12,462 -0.01(-0.04%)
Feb 20, 2020 25.23 25.34 25.20 25.34 23,733 +0.03(+0.11%)
Feb 19, 2020 25.28 25.33 25.26 25.31 3,850 -0.04(-0.14%)
Feb 18, 2020 25.19 25.38 25.19 25.35 1,677 +0.07(+0.29%)
Feb 14, 2020 25.35 25.38 25.26 25.27 14,830 -0.10(-0.38%)
Feb 13, 2020 25.40 25.40 25.26 25.37 7,910 +0.08(+0.32%)
Feb 12, 2020 25.14 25.36 25.14 25.29 9,316 -0.08(-0.30%)
Feb 11, 2020 25.36 25.36 25.24 25.36 8,757 +0.11(+0.46%)
Feb 10, 2020 25.25 25.35 25.22 25.25 22,473 +0.05(+0.19%)
Feb 07, 2020 25.27 25.27 25.20 25.20 8,984 -0.06(-0.23%)
Feb 06, 2020 25.26 25.26 25.26 25.26 517 +0.00(+0.00%)
Feb 05, 2020 25.30 25.30 25.09 25.26 11,910 +0.19(+0.76%)
Feb 04, 2020 25.36 25.36 25.07 25.07 2,634 -0.24(-0.95%)
Feb 03, 2020 25.32 25.32 25.31 25.31 23,691 +0.09(+0.34%)
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%)
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.