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 (%)
Feb 27, 2015 18.92 19.15 18.83 19.15 79,585 +0.24(+1.25%)
Feb 26, 2015 18.81 18.91 18.81 18.91 18,588 +0.11(+0.59%)
Feb 25, 2015 18.88 18.92 18.77 18.80 27,470 -0.09(-0.50%)
Feb 24, 2015 18.88 18.92 18.81 18.89 20,814 +0.02(+0.11%)
Feb 23, 2015 18.86 18.87 18.79 18.87 17,509 +0.03(+0.16%)
Feb 20, 2015 18.83 18.88 18.72 18.84 35,732 +0.04(+0.24%)
Feb 19, 2015 18.81 18.81 18.69 18.80 14,502 -0.01(-0.08%)
Feb 18, 2015 18.85 18.86 18.70 18.81 28,386 +0.01(+0.08%)
Feb 17, 2015 18.88 18.88 18.80 18.80 15,377 -0.05(-0.27%)
Feb 13, 2015 18.85 18.85 18.85 18.85 12,156 -0.07(-0.35%)
Feb 12, 2015 18.84 18.92 18.70 18.92 25,491 +0.07(+0.35%)
Feb 11, 2015 18.72 18.85 18.69 18.85 106,830 -0.03(-0.16%)
Feb 10, 2015 18.92 18.92 18.78 18.88 11,424 -0.04(-0.20%)
Feb 09, 2015 18.89 18.92 18.87 18.92 1,376 +0.06(+0.31%)
Feb 06, 2015 18.86 18.89 18.78 18.86 25,194 +0.01(+0.04%)
Feb 05, 2015 19.15 19.15 18.75 18.85 42,950 -0.09(-0.47%)
Feb 04, 2015 19.12 19.21 18.91 18.94 16,932 -0.02(-0.12%)
Feb 03, 2015 19.05 19.23 18.95 18.96 21,847 -0.03(-0.17%)
Feb 02, 2015 18.81 19.00 18.81 18.99 7,088 +0.05(+0.29%)
Jan 30, 2015 18.90 18.98 18.78 18.94 14,282 +0.04(+0.20%)
Jan 29, 2015 18.95 18.98 18.72 18.90 209,951 +0.06(+0.31%)
Jan 28, 2015 18.90 18.95 18.80 18.84 22,336 +0.06(+0.32%)
Jan 27, 2015 18.87 18.92 18.77 18.78 39,810 +0.03(+0.15%)
Jan 26, 2015 18.86 18.86 18.72 18.75 23,733 -0.07(-0.35%)
Jan 23, 2015 18.78 18.88 18.71 18.82 36,067 +0.05(+0.28%)
Jan 22, 2015 18.81 19.03 18.69 18.77 66,424 +0.03(+0.16%)
Jan 21, 2015 18.81 18.81 18.68 18.74 84,634 -0.03(-0.16%)
Jan 20, 2015 19.02 19.03 18.66 18.77 26,560 -0.19(-1.02%)
Jan 16, 2015 18.96 19.02 18.75 18.96 13,018 +0.26(+1.39%)
Jan 15, 2015 18.74 18.80 18.69 18.70 17,406 -0.09(-0.47%)
Jan 14, 2015 18.70 19.06 18.70 18.79 12,489 -0.04(-0.24%)
Jan 13, 2015 18.83 18.86 18.73 18.83 52,805 +0.07(+0.35%)
Jan 12, 2015 18.80 18.80 18.64 18.77 9,218 -0.03(-0.16%)
Jan 09, 2015 18.94 18.94 18.68 18.80 16,727 -0.16(-0.82%)
Jan 08, 2015 18.98 19.37 18.82 18.95 22,418 -0.55(-2.81%)
Jan 07, 2015 18.81 20.65 18.81 19.50 17,501 +0.73(+3.86%)
Jan 06, 2015 18.81 18.81 18.66 18.78 15,184 +0.08(+0.44%)
Jan 05, 2015 18.69 18.73 18.69 18.69 10,424 -0.10(-0.51%)
Jan 02, 2015 18.81 18.81 18.77 18.79 5,797 -0.02(-0.12%)
Dec 31, 2014 18.71 18.81 18.81 18.81 18,774 -0.01(-0.04%)
Dec 30, 2014 18.78 18.82 18.75 18.82 6,344 +0.00(+0.00%)
Dec 29, 2014 18.73 18.99 18.63 18.82 15,077 +0.24(+1.27%)
Dec 26, 2014 18.59 18.63 18.56 18.58 5,058 +0.07(+0.40%)
Dec 24, 2014 18.56 18.51 18.51 18.51 12,561 -0.04(-0.24%)
Dec 23, 2014 18.63 18.66 18.48 18.55 23,349 -0.01(-0.04%)
Dec 22, 2014 18.62 18.66 18.55 18.56 9,052 +0.06(+0.32%)
Dec 19, 2014 18.72 18.72 18.43 18.50 18,985 -0.16(-0.83%)
Dec 18, 2014 18.59 18.69 18.59 18.66 4,052 +0.12(+0.63%)
Dec 17, 2014 18.52 18.57 18.52 18.54 3,087 +0.02(+0.13%)
Dec 16, 2014 18.55 18.58 18.52 18.52 21,338 -0.05(-0.28%)
Dec 15, 2014 18.69 18.69 18.55 18.57 3,284 -0.03(-0.16%)
Dec 12, 2014 18.58 18.76 18.58 18.60 16,909 -0.01(-0.08%)
Dec 11, 2014 18.65 18.65 18.59 18.61 8,886 -0.02(-0.12%)
Dec 10, 2014 18.69 18.73 18.60 18.63 8,047 +0.01(+0.08%)
Dec 09, 2014 18.69 18.69 18.56 18.62 23,897 -0.07(-0.40%)
Dec 08, 2014 18.73 18.73 18.67 18.69 3,650 +0.07(+0.40%)
Dec 05, 2014 18.78 18.78 18.55 18.62 3,779 +0.07(+0.40%)
Dec 04, 2014 18.83 18.83 18.55 18.55 15,901 -0.12(-0.63%)
Dec 03, 2014 18.81 18.81 18.63 18.66 16,632 -0.10(-0.51%)
Dec 02, 2014 18.75 18.86 18.62 18.76 24,097 +0.18(+0.96%)
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.