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, 2017 22.77 22.77 22.43 22.57 2,416 -0.19(-0.83%)
Nov 29, 2017 22.72 22.76 22.53 22.76 7,995 -0.05(-0.22%)
Nov 28, 2017 22.74 22.81 22.74 22.81 1,310 -0.02(-0.07%)
Nov 27, 2017 22.74 22.83 22.74 22.83 1,873 +0.01(+0.04%)
Nov 24, 2017 22.83 22.83 22.76 22.82 594 +0.02(+0.07%)
Nov 22, 2017 22.77 22.80 22.77 22.80 1,252 +0.03(+0.15%)
Nov 21, 2017 22.98 22.98 22.72 22.77 6,474 +0.04(+0.19%)
Nov 20, 2017 22.62 22.85 22.62 22.72 4,074 -0.01(-0.02%)
Nov 17, 2017 22.44 22.92 22.44 22.73 8,341 +0.19(+0.82%)
Nov 16, 2017 22.42 22.57 22.42 22.54 1,629 -0.05(-0.22%)
Nov 15, 2017 22.40 22.59 22.40 22.59 2,569 +0.02(+0.10%)
Nov 14, 2017 22.71 22.81 22.42 22.57 13,148 -0.15(-0.67%)
Nov 13, 2017 22.65 23.00 22.65 22.72 7,106 +0.07(+0.30%)
Nov 10, 2017 22.68 22.68 22.65 22.65 1,498 -0.02(-0.07%)
Nov 09, 2017 22.75 22.78 22.62 22.67 2,386 +0.11(+0.47%)
Nov 08, 2017 22.65 22.65 22.53 22.57 3,137 -0.08(-0.37%)
Nov 07, 2017 22.43 22.65 22.32 22.65 5,432 +0.09(+0.41%)
Nov 06, 2017 22.41 22.56 22.41 22.56 7,241 -0.04(-0.19%)
Nov 03, 2017 22.64 22.64 22.53 22.60 5,647 -0.05(-0.22%)
Nov 02, 2017 22.37 22.65 22.37 22.65 595 +0.08(+0.37%)
Nov 01, 2017 22.29 22.63 22.28 22.57 4,506 +0.29(+1.32%)
Oct 31, 2017 22.25 22.49 22.21 22.27 8,454 -0.01(-0.04%)
Oct 30, 2017 22.38 22.38 22.19 22.28 8,580 -0.10(-0.45%)
Oct 27, 2017 22.57 22.57 22.38 22.38 3,768 +0.00(+0.00%)
Oct 26, 2017 22.54 22.54 22.38 22.38 3,224 +0.00(+0.00%)
Oct 25, 2017 22.39 22.61 22.38 22.38 2,572 -0.09(-0.41%)
Oct 24, 2017 22.53 22.54 22.44 22.47 3,594 +0.08(+0.34%)
Oct 23, 2017 22.61 22.61 22.39 22.40 3,344 -0.07(-0.30%)
Oct 20, 2017 22.43 22.46 22.42 22.46 4,723 +0.04(+0.19%)
Oct 19, 2017 22.25 22.49 22.22 22.42 5,397 +0.03(+0.11%)
Oct 18, 2017 22.20 22.40 22.20 22.40 4,935 +0.07(+0.30%)
Oct 17, 2017 22.24 22.35 22.16 22.33 9,390 +0.11(+0.49%)
Oct 16, 2017 22.28 22.28 22.18 22.22 2,562 -0.03(-0.13%)
Oct 13, 2017 22.27 22.27 22.16 22.25 4,704 -0.03(-0.13%)
Oct 12, 2017 22.30 22.40 22.13 22.28 8,646 -0.16(-0.71%)
Oct 11, 2017 22.40 22.57 22.35 22.44 13,166 -0.04(-0.17%)
Oct 10, 2017 22.35 22.48 22.29 22.48 10,441 -0.11(-0.47%)
Oct 09, 2017 22.40 22.63 22.34 22.58 3,149 +0.25(+1.13%)
Oct 06, 2017 22.28 22.41 22.24 22.33 3,343 -0.03(-0.11%)
Oct 05, 2017 22.25 22.35 22.25 22.35 5,234 +0.11(+0.48%)
Oct 04, 2017 22.18 22.25 22.07 22.25 6,267 +0.01(+0.05%)
Oct 03, 2017 22.24 22.25 22.19 22.24 9,410 +0.05(+0.23%)
Oct 02, 2017 22.25 22.25 22.06 22.19 3,270 -0.04(-0.18%)
Sep 29, 2017 22.22 22.23 22.11 22.23 2,450 +0.09(+0.41%)
Sep 28, 2017 22.12 22.18 22.12 22.14 4,968 -0.05(-0.23%)
Sep 27, 2017 22.13 22.21 22.10 22.19 8,027 +0.06(+0.27%)
Sep 26, 2017 22.12 22.14 22.10 22.13 4,593 +0.01(+0.06%)
Sep 25, 2017 22.03 22.12 22.03 22.11 4,906 +0.00(+0.02%)
Sep 22, 2017 22.00 22.11 22.00 22.11 4,427 +0.10(+0.46%)
Sep 21, 2017 22.03 22.13 21.98 22.01 20,408 -0.15(-0.68%)
Sep 20, 2017 22.09 22.20 22.09 22.16 3,899 +0.07(+0.32%)
Sep 19, 2017 22.06 22.09 22.06 22.09 5,310 +0.02(+0.10%)
Sep 18, 2017 22.07 22.15 22.05 22.07 5,446 +0.02(+0.08%)
Sep 15, 2017 22.04 22.18 22.03 22.05 8,372 -0.04(-0.19%)
Sep 14, 2017 22.15 22.17 22.05 22.09 8,261 -0.02(-0.08%)
Sep 13, 2017 22.20 22.20 22.08 22.11 10,468 -0.03(-0.11%)
Sep 12, 2017 22.12 22.21 22.09 22.14 13,257 -0.02(-0.08%)
Sep 11, 2017 22.25 22.25 22.08 22.15 6,602 -0.06(-0.28%)
Sep 08, 2017 22.14 22.22 22.09 22.22 6,049 -0.05(-0.24%)
Sep 07, 2017 22.14 22.27 22.11 22.27 9,796 +0.11(+0.48%)
Sep 06, 2017 22.24 22.31 22.15 22.16 14,128 -0.13(-0.57%)
Sep 05, 2017 22.19 22.37 22.14 22.29 17,220 +0.05(+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.