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 (%)
Apr 30, 2020 25.16 25.21 25.05 25.21 8,874 +0.13(+0.50%)
Apr 29, 2020 24.89 25.20 24.89 25.08 1,050 +0.04(+0.16%)
Apr 28, 2020 25.02 25.07 24.90 25.04 3,671 +0.00(+0.00%)
Apr 27, 2020 24.98 25.21 24.74 25.04 3,577 +0.33(+1.34%)
Apr 24, 2020 25.01 25.01 24.71 24.71 1,132 +0.01(+0.04%)
Apr 23, 2020 24.47 24.76 24.47 24.70 4,088 -0.01(-0.05%)
Apr 22, 2020 24.61 24.71 24.54 24.71 2,230 +0.24(+1.00%)
Apr 21, 2020 24.56 24.79 24.47 24.47 4,726 -0.15(-0.59%)
Apr 20, 2020 24.56 24.74 24.54 24.61 2,513 -0.30(-1.22%)
Apr 17, 2020 24.88 24.92 24.88 24.92 1,544 +0.23(+0.91%)
Apr 16, 2020 25.21 25.21 24.56 24.69 7,444 -0.50(-2.00%)
Apr 15, 2020 24.55 25.20 24.55 25.20 5,914 +0.44(+1.77%)
Apr 14, 2020 25.04 25.09 24.76 24.76 2,426 +0.24(+0.99%)
Apr 13, 2020 24.55 24.55 24.28 24.52 10,280 -0.69(-2.74%)
Apr 09, 2020 24.55 25.40 24.55 25.21 8,857 +0.54(+2.21%)
Apr 08, 2020 24.90 24.90 24.66 24.66 1,623 -0.24(-0.97%)
Apr 07, 2020 24.34 24.90 24.19 24.90 10,920 +0.63(+2.60%)
Apr 06, 2020 24.13 24.54 24.06 24.27 17,343 +0.10(+0.40%)
Apr 03, 2020 24.46 24.51 24.03 24.18 8,342 -0.39(-1.58%)
Apr 02, 2020 24.49 24.72 24.35 24.56 3,224 +0.30(+1.24%)
Apr 01, 2020 23.89 24.27 23.63 24.26 10,435 -0.37(-1.50%)
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%)
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.