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 (%)
Mar 31, 2020 24.61 24.64 24.37 24.63 3,418 -0.27(-1.10%)
Mar 30, 2020 24.91 24.91 24.91 24.91 473 +0.54(+2.20%)
Mar 27, 2020 24.32 24.96 24.18 24.37 3,604 -0.34(-1.38%)
Mar 26, 2020 24.56 25.73 24.38 24.71 6,362 +0.19(+0.79%)
Mar 25, 2020 22.99 25.02 22.99 24.52 13,353 +0.92(+3.91%)
Mar 24, 2020 22.34 23.84 22.09 23.59 19,159 +1.84(+8.48%)
Mar 23, 2020 22.33 23.06 21.37 21.75 34,143 -0.67(-2.99%)
Mar 20, 2020 24.23 24.25 21.76 22.42 21,937 -1.08(-4.59%)
Mar 19, 2020 23.42 24.18 23.11 23.50 28,956 -0.28(-1.18%)
Mar 18, 2020 24.16 24.31 21.37 23.78 39,024 -0.45(-1.84%)
Mar 17, 2020 24.13 24.56 24.07 24.23 15,408 +0.10(+0.40%)
Mar 16, 2020 23.79 24.56 23.79 24.13 31,834 -0.69(-2.78%)
Mar 13, 2020 24.96 24.96 23.80 24.82 19,568 +0.53(+2.20%)
Mar 12, 2020 24.58 24.70 23.74 24.28 62,217 -0.43(-1.73%)
Mar 11, 2020 24.66 24.89 24.44 24.71 15,775 +0.10(+0.39%)
Mar 10, 2020 24.83 24.95 24.53 24.61 4,983 +0.25(+1.04%)
Mar 09, 2020 24.63 24.63 24.27 24.36 21,921 -0.36(-1.45%)
Mar 06, 2020 25.15 25.15 24.72 24.72 8,960 -0.53(-2.08%)
Mar 05, 2020 25.38 25.38 25.15 25.25 2,130 -0.17(-0.68%)
Mar 04, 2020 25.02 25.43 25.02 25.42 3,830 +0.20(+0.81%)
Mar 03, 2020 24.85 25.57 24.81 25.22 7,591 +0.46(+1.87%)
Mar 02, 2020 24.66 24.85 24.59 24.75 7,191 +0.09(+0.37%)
Feb 28, 2020 24.66 24.66 24.53 24.66 12,977 +0.00(+0.00%)
Feb 27, 2020 24.70 25.17 24.66 24.66 5,650 -0.13(-0.51%)
Feb 26, 2020 24.71 24.84 24.71 24.79 9,505 +0.08(+0.31%)
Feb 25, 2020 25.00 25.23 24.70 24.71 7,601 -0.32(-1.26%)
Feb 24, 2020 25.05 25.21 24.96 25.03 7,203 -0.31(-1.21%)
Feb 21, 2020 25.17 25.33 25.08 25.33 12,462 -0.01(-0.04%)
Feb 20, 2020 25.23 25.34 25.20 25.34 23,733 +0.03(+0.11%)
Feb 19, 2020 25.28 25.33 25.26 25.31 3,850 -0.04(-0.14%)
Feb 18, 2020 25.19 25.38 25.19 25.35 1,677 +0.07(+0.29%)
Feb 14, 2020 25.35 25.38 25.26 25.27 14,830 -0.10(-0.38%)
Feb 13, 2020 25.40 25.40 25.26 25.37 7,910 +0.08(+0.32%)
Feb 12, 2020 25.14 25.36 25.14 25.29 9,316 -0.08(-0.30%)
Feb 11, 2020 25.36 25.36 25.24 25.36 8,757 +0.11(+0.46%)
Feb 10, 2020 25.25 25.35 25.22 25.25 22,473 +0.05(+0.19%)
Feb 07, 2020 25.27 25.27 25.20 25.20 8,984 -0.06(-0.23%)
Feb 06, 2020 25.26 25.26 25.26 25.26 517 +0.00(+0.00%)
Feb 05, 2020 25.30 25.30 25.09 25.26 11,910 +0.19(+0.76%)
Feb 04, 2020 25.36 25.36 25.07 25.07 2,634 -0.24(-0.95%)
Feb 03, 2020 25.32 25.32 25.31 25.31 23,691 +0.09(+0.34%)
Jan 31, 2020 25.21 25.36 24.99 25.22 9,925 +0.29(+1.15%)
Jan 30, 2020 24.84 24.96 24.84 24.93 1,894 -0.03(-0.12%)
Jan 29, 2020 24.98 24.98 24.93 24.96 3,614 -0.15(-0.59%)
Jan 28, 2020 25.19 25.19 25.04 25.11 2,083 -0.11(-0.42%)
Jan 27, 2020 25.05 25.22 25.04 25.22 2,269 -0.01(-0.06%)
Jan 24, 2020 25.13 25.33 25.13 25.23 1,985 +0.06(+0.24%)
Jan 23, 2020 25.36 25.36 25.17 25.17 9,078 +0.01(+0.03%)
Jan 22, 2020 25.06 25.33 25.06 25.16 1,281 +0.11(+0.42%)
Jan 21, 2020 25.18 25.27 25.03 25.06 7,653 -0.27(-1.06%)
Jan 17, 2020 25.56 25.56 25.33 25.33 1,253 -0.23(-0.90%)
Jan 16, 2020 25.56 25.56 25.56 81 +0.00(+0.00%)
Jan 15, 2020 25.52 25.56 25.46 25.56 5,917 +0.01(+0.04%)
Jan 14, 2020 25.42 25.55 25.42 25.55 1,316 +0.07(+0.26%)
Jan 13, 2020 25.47 25.55 25.47 25.48 2,956 +0.07(+0.26%)
Jan 10, 2020 25.34 25.54 25.34 25.41 3,238 -0.12(-0.49%)
Jan 09, 2020 25.56 25.56 25.26 25.54 4,736 +0.01(+0.04%)
Jan 08, 2020 25.36 25.57 25.34 25.53 11,221 +0.10(+0.38%)
Jan 07, 2020 25.27 25.46 25.14 25.43 5,477 +0.05(+0.18%)
Jan 06, 2020 25.34 25.46 25.34 25.39 2,961 -0.05(-0.18%)
Jan 03, 2020 25.24 25.43 25.20 25.43 8,984 +0.07(+0.26%)
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.