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 (%)
Dec 31, 2015 20.08 20.27 20.27 20.27 393 +0.23(+1.14%)
Dec 30, 2015 20.30 20.30 20.04 20.04 740 -0.21(-1.05%)
Dec 29, 2015 20.02 20.62 20.02 20.25 4,228 +0.37(+1.88%)
Dec 28, 2015 20.19 20.19 19.63 19.88 2,800 -0.30(-1.51%)
Dec 24, 2015 20.19 20.19 20.19 20.19 656 +0.28(+1.42%)
Dec 23, 2015 20.39 20.57 19.90 19.90 9,134 -0.29(-1.43%)
Dec 22, 2015 20.49 20.49 20.01 20.19 5,505 -0.17(-0.82%)
Dec 21, 2015 20.16 20.41 20.00 20.36 5,165 +0.26(+1.29%)
Dec 18, 2015 20.58 20.58 20.10 20.10 3,210 +0.29(+1.46%)
Dec 17, 2015 19.79 19.96 19.52 19.81 11,458 +0.15(+0.78%)
Dec 16, 2015 19.57 19.66 19.48 19.66 3,704 +0.23(+1.18%)
Dec 15, 2015 19.24 19.55 19.24 19.43 11,282 +0.22(+1.15%)
Dec 14, 2015 19.81 19.81 19.20 19.21 18,102 -0.79(-3.96%)
Dec 11, 2015 20.00 20.28 20.00 20.00 5,916 -0.08(-0.38%)
Dec 10, 2015 20.41 20.42 20.08 20.08 11,270 -0.02(-0.08%)
Dec 09, 2015 20.03 20.24 20.03 20.09 1,782 -0.04(-0.19%)
Dec 08, 2015 20.23 20.35 20.01 20.13 5,074 +0.01(+0.04%)
Dec 07, 2015 20.31 20.47 20.09 20.12 7,237 -0.40(-1.97%)
Dec 04, 2015 20.36 20.53 20.30 20.53 3,700 +0.20(+0.97%)
Dec 03, 2015 20.53 20.57 20.29 20.33 70,472 -0.04(-0.19%)
Dec 02, 2015 20.29 20.46 20.29 20.37 8,084 -0.13(-0.63%)
Dec 01, 2015 20.82 20.93 20.46 20.50 20,380 -0.08(-0.37%)
Nov 30, 2015 20.76 20.76 20.47 20.57 4,448 -0.15(-0.74%)
Nov 27, 2015 20.53 20.73 20.30 20.73 5,627 +0.11(+0.52%)
Nov 25, 2015 20.57 20.62 20.62 20.62 20,735 +0.17(+0.82%)
Nov 24, 2015 20.49 20.50 20.35 20.45 16,113 +0.01(+0.04%)
Nov 23, 2015 20.52 20.57 20.19 20.44 10,241 -0.03(-0.15%)
Nov 20, 2015 20.39 20.57 20.22 20.47 7,162 +0.26(+1.28%)
Nov 19, 2015 20.57 20.57 20.20 20.22 3,845 -0.13(-0.64%)
Nov 18, 2015 20.24 20.36 20.05 20.34 5,486 +0.24(+1.18%)
Nov 17, 2015 19.97 20.36 19.97 20.11 3,133 -0.07(-0.34%)
Nov 16, 2015 20.20 20.20 20.18 20.18 3,531 +0.02(+0.11%)
Nov 13, 2015 19.92 20.32 19.92 20.15 6,804 +0.09(+0.46%)
Nov 12, 2015 20.26 20.38 20.06 20.06 4,086 -0.24(-1.16%)
Nov 11, 2015 20.11 20.92 20.09 20.30 6,343 +0.24(+1.18%)
Nov 10, 2015 20.31 20.31 19.85 20.06 12,067 -0.10(-0.47%)
Nov 09, 2015 20.08 20.20 19.99 20.16 16,016 +0.08(+0.41%)
Nov 06, 2015 20.21 20.21 19.64 20.08 7,808 -0.09(-0.45%)
Nov 05, 2015 20.19 20.20 20.01 20.17 10,059 +0.04(+0.19%)
Nov 04, 2015 20.18 20.24 19.99 20.13 9,987 +0.02(+0.07%)
Nov 03, 2015 20.28 20.28 19.87 20.11 8,294 +0.12(+0.60%)
Nov 02, 2015 20.08 20.14 19.91 19.99 47,915 +0.22(+1.10%)
Oct 30, 2015 19.77 20.08 19.69 19.78 21,521 -0.23(-1.13%)
Oct 29, 2015 19.70 20.00 19.64 20.00 32,667 +0.16(+0.80%)
Oct 28, 2015 19.82 19.91 19.68 19.84 5,455 +0.12(+0.61%)
Oct 27, 2015 19.58 19.90 19.58 19.72 8,784 +0.10(+0.50%)
Oct 26, 2015 19.72 19.89 19.61 19.62 12,027 -0.22(-1.10%)
Oct 23, 2015 19.94 19.94 19.69 19.84 10,643 +0.04(+0.19%)
Oct 22, 2015 19.92 19.92 19.72 19.81 15,556 +0.05(+0.27%)
Oct 21, 2015 19.78 19.87 19.72 19.75 7,372 +0.10(+0.52%)
Oct 20, 2015 19.73 19.75 19.59 19.65 9,735 -0.07(-0.37%)
Oct 19, 2015 19.78 19.78 19.61 19.72 3,712 -0.06(-0.30%)
Oct 16, 2015 19.53 19.78 19.53 19.78 10,169 +0.13(+0.67%)
Oct 15, 2015 19.61 19.72 19.59 19.65 15,915 +0.08(+0.40%)
Oct 14, 2015 19.54 19.72 19.53 19.57 10,201 -0.08(-0.42%)
Oct 13, 2015 19.50 19.68 19.50 19.66 5,291 -0.02(-0.11%)
Oct 12, 2015 19.70 19.71 19.68 19.68 5,027 -0.02(-0.11%)
Oct 09, 2015 19.43 19.71 19.43 19.70 13,618 +0.02(+0.08%)
Oct 08, 2015 19.68 19.71 19.44 19.68 7,317 +0.21(+1.08%)
Oct 07, 2015 19.47 19.75 19.42 19.47 27,939 -0.13(-0.65%)
Oct 06, 2015 19.65 19.72 19.36 19.60 17,641 -0.04(-0.19%)
Oct 05, 2015 19.68 19.83 19.50 19.64 6,586 +0.06(+0.31%)
Oct 02, 2015 19.61 19.61 19.53 19.58 8,076 +0.00(+0.00%)
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.