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 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%)
Nov 01, 2016 21.12 21.48 21.12 21.22 6,925 -0.29(-1.33%)
Oct 31, 2016 21.39 21.54 21.39 21.51 2,960 -0.04(-0.17%)
Oct 28, 2016 21.44 21.56 21.35 21.54 1,584 +0.18(+0.84%)
Oct 27, 2016 21.32 21.36 21.22 21.36 3,277 -0.03(-0.15%)
Oct 26, 2016 21.15 21.41 21.15 21.39 1,217 +0.14(+0.64%)
Oct 25, 2016 21.24 21.56 21.24 21.26 8,294 +0.10(+0.45%)
Oct 24, 2016 21.23 21.55 21.09 21.16 17,452 +0.20(+0.95%)
Oct 21, 2016 21.54 21.54 20.81 20.97 45,946 -0.33(-1.53%)
Oct 20, 2016 21.39 21.83 21.23 21.29 5,691 -0.15(-0.70%)
Oct 19, 2016 21.50 21.66 21.05 21.44 9,022 +0.10(+0.48%)
Oct 18, 2016 21.13 21.78 21.13 21.34 14,572 +0.08(+0.37%)
Oct 17, 2016 21.39 21.39 20.95 21.26 6,371 -0.02(-0.11%)
Oct 14, 2016 21.24 21.74 20.69 21.28 47,554 -0.08(-0.37%)
Oct 13, 2016 21.46 21.60 21.36 21.36 4,096 -0.25(-1.14%)
Oct 12, 2016 21.59 22.06 21.31 21.61 5,573 +0.15(+0.70%)
Oct 11, 2016 21.58 22.21 21.44 21.46 56,084 +0.02(+0.07%)
Oct 10, 2016 20.66 21.63 20.66 21.44 24,557 +0.60(+2.86%)
Oct 07, 2016 21.15 21.44 20.66 20.85 37,678 -0.43(-2.02%)
Oct 06, 2016 21.96 21.96 20.97 21.28 46,730 -0.72(-3.29%)
Oct 05, 2016 22.09 22.29 22.00 22.00 12,493 -0.12(-0.54%)
Oct 04, 2016 22.20 22.28 22.05 22.12 4,812 +0.09(+0.40%)
Oct 03, 2016 22.53 22.53 22.03 22.03 2,246 -0.52(-2.32%)
Sep 30, 2016 22.13 22.55 21.99 22.55 5,488 +0.33(+1.50%)
Sep 29, 2016 22.63 22.63 22.22 22.22 6,489 -0.22(-0.97%)
Sep 28, 2016 22.49 22.49 22.23 22.44 3,134 +0.10(+0.44%)
Sep 27, 2016 22.48 22.64 22.22 22.34 5,211 -0.14(-0.60%)
Sep 26, 2016 22.22 22.85 22.22 22.47 11,196 -0.06(-0.25%)
Sep 23, 2016 22.46 22.71 22.46 22.53 8,052 +0.14(+0.60%)
Sep 22, 2016 22.49 22.49 22.40 22.40 2,450 +0.00(+0.00%)
Sep 21, 2016 22.62 22.62 22.24 22.40 7,604 -0.22(-0.98%)
Sep 20, 2016 22.85 22.85 22.33 22.62 13,172 +0.11(+0.49%)
Sep 19, 2016 22.30 22.59 22.30 22.51 5,953 +0.29(+1.29%)
Sep 16, 2016 22.71 22.71 22.21 22.22 6,705 -0.44(-1.96%)
Sep 15, 2016 22.68 22.71 22.32 22.67 5,972 +0.27(+1.21%)
Sep 14, 2016 22.91 22.91 22.20 22.40 5,240 -0.23(-1.02%)
Sep 13, 2016 22.71 22.71 22.21 22.63 10,203 -0.09(-0.38%)
Sep 12, 2016 22.63 22.71 22.28 22.71 11,876 +0.29(+1.27%)
Sep 09, 2016 22.34 22.55 22.34 22.43 2,471 -0.09(-0.42%)
Sep 08, 2016 22.51 22.74 22.51 22.52 14,524 +0.09(+0.42%)
Sep 07, 2016 22.51 22.54 22.40 22.43 6,648 -0.02(-0.11%)
Sep 06, 2016 22.47 22.71 22.45 22.45 7,048 -0.08(-0.35%)
Sep 02, 2016 22.48 22.53 22.53 22.53 3,399 +0.13(+0.57%)
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.