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 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%)
Nov 01, 2019 24.59 24.76 24.58 24.75 4,557 -0.07(-0.27%)
Oct 31, 2019 24.72 24.81 24.64 24.81 49,753 +0.09(+0.38%)
Oct 30, 2019 24.68 24.72 24.68 24.72 1,158 +0.00(+0.00%)
Oct 29, 2019 24.63 24.72 24.63 24.72 739 -0.05(-0.19%)
Oct 28, 2019 24.81 24.81 24.53 24.77 10,318 -0.05(-0.19%)
Oct 25, 2019 24.81 24.81 24.76 24.81 5,617 +0.02(+0.07%)
Oct 24, 2019 24.76 24.80 24.76 24.80 3,728 +0.00(+0.01%)
Oct 23, 2019 24.66 24.80 24.64 24.80 15,254 +0.14(+0.57%)
Oct 22, 2019 24.64 24.65 24.64 24.65 691 +0.03(+0.13%)
Oct 21, 2019 24.59 24.63 24.57 24.62 2,105 -0.00(-0.02%)
Oct 18, 2019 24.51 24.63 24.51 24.63 4,981 +0.08(+0.31%)
Oct 17, 2019 24.52 24.55 24.52 24.55 3,766 +0.05(+0.19%)
Oct 16, 2019 24.46 24.51 24.46 24.50 3,810 +0.00(+0.00%)
Oct 15, 2019 24.46 24.51 24.43 24.50 5,462 +0.03(+0.12%)
Oct 14, 2019 24.47 24.47 24.46 24.47 4,485 +0.05(+0.19%)
Oct 11, 2019 24.42 24.43 24.39 24.43 5,935 +0.03(+0.14%)
Oct 10, 2019 24.32 24.43 24.30 24.39 10,172 +0.05(+0.21%)
Oct 09, 2019 24.35 24.40 24.30 24.34 1,476 +0.02(+0.08%)
Oct 08, 2019 24.20 24.43 24.20 24.32 6,562 -0.06(-0.23%)
Oct 07, 2019 24.32 24.39 24.32 24.38 1,701 +0.06(+0.23%)
Oct 04, 2019 24.34 24.34 24.32 24.32 529 +0.01(+0.06%)
Oct 03, 2019 24.31 24.31 24.31 14 +0.00(+0.00%)
Oct 02, 2019 24.30 24.31 24.30 24.31 1,129 +0.02(+0.10%)
Oct 01, 2019 24.37 24.37 24.29 24.29 22,296 -0.18(-0.73%)
Sep 30, 2019 24.31 24.48 24.30 24.46 86,826 +0.12(+0.50%)
Sep 27, 2019 24.32 24.38 24.26 24.34 31,584 +0.00(+0.00%)
Sep 26, 2019 24.36 24.37 24.32 24.34 8,170 -0.04(-0.15%)
Sep 25, 2019 24.39 24.45 24.34 24.38 5,751 +0.00(+0.00%)
Sep 24, 2019 24.38 24.44 24.38 24.38 3,019 +0.00(+0.00%)
Sep 23, 2019 24.31 24.43 24.31 24.38 11,856 -0.01(-0.04%)
Sep 20, 2019 24.36 24.46 24.34 24.39 9,326 -0.01(-0.04%)
Sep 19, 2019 24.47 24.47 24.35 24.40 13,087 -0.04(-0.15%)
Sep 18, 2019 24.38 24.51 24.38 24.44 2,980 -0.01(-0.04%)
Sep 17, 2019 24.75 24.77 24.35 24.45 74,070 -0.46(-1.86%)
Sep 16, 2019 25.07 25.07 24.91 24.91 532 -0.05(-0.19%)
Sep 13, 2019 25.00 25.47 24.59 24.96 12,930 -0.41(-1.60%)
Sep 12, 2019 25.10 26.52 24.97 25.36 16,060 +0.33(+1.32%)
Sep 11, 2019 25.31 25.63 24.70 25.03 22,400 +0.18(+0.72%)
Sep 10, 2019 25.03 25.19 24.85 24.85 4,895 -0.19(-0.75%)
Sep 09, 2019 24.84 25.35 24.84 25.04 13,046 -0.04(-0.17%)
Sep 06, 2019 25.03 25.19 24.93 25.08 8,479 +0.19(+0.78%)
Sep 05, 2019 24.94 25.19 24.87 24.89 7,799 -0.16(-0.64%)
Sep 04, 2019 25.01 25.06 24.86 25.05 11,574 -0.05(-0.19%)
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.