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 (%)
Jul 31, 2018 22.60 22.70 22.59 22.60 6,845 +0.01(+0.05%)
Jul 30, 2018 22.51 22.61 22.51 22.59 9,001 -0.03(-0.12%)
Jul 27, 2018 22.63 22.63 22.59 22.62 1,025 +0.07(+0.31%)
Jul 26, 2018 22.58 22.66 22.52 22.55 12,799 -0.04(-0.17%)
Jul 25, 2018 22.59 22.61 22.58 22.59 1,595 +0.00(+0.02%)
Jul 24, 2018 22.63 22.63 22.52 22.58 6,542 -0.11(-0.51%)
Jul 23, 2018 22.69 22.70 22.69 22.70 3,775 +0.04(+0.20%)
Jul 20, 2018 22.65 22.66 22.64 22.65 1,742 +0.07(+0.31%)
Jul 19, 2018 22.65 22.69 22.57 22.58 15,902 -0.01(-0.04%)
Jul 18, 2018 22.72 22.72 22.59 22.59 15,821 -0.40(-1.75%)
Jul 17, 2018 22.72 23.00 22.72 22.99 3,260 +0.24(+1.07%)
Jul 16, 2018 22.80 22.80 22.74 22.75 1,199 -0.04(-0.19%)
Jul 13, 2018 22.82 22.82 22.69 22.79 3,155 +0.03(+0.12%)
Jul 12, 2018 22.81 22.81 22.77 22.77 740 -0.03(-0.15%)
Jul 11, 2018 22.78 22.80 22.78 22.80 2,889 -0.08(-0.35%)
Jul 10, 2018 22.92 22.92 22.88 22.88 1,311 -0.03(-0.11%)
Jul 09, 2018 22.91 22.91 22.91 22.91 1,018 +0.00(+0.00%)
Jul 06, 2018 22.82 22.91 22.81 22.91 3,756 +0.11(+0.50%)
Jul 05, 2018 22.80 22.83 22.64 22.79 9,254 +0.02(+0.08%)
Jul 03, 2018 22.78 22.78 22.78 0 -0.03(-0.12%)
Jul 02, 2018 22.68 22.80 22.62 22.80 8,447 +0.18(+0.81%)
Jun 29, 2018 22.65 22.65 22.62 22.62 3,606 -0.14(-0.62%)
Jun 28, 2018 22.69 22.78 22.62 22.76 2,540 +0.07(+0.31%)
Jun 27, 2018 22.72 22.73 22.69 22.69 1,701 +0.05(+0.23%)
Jun 25, 2018 22.64 22.64 22.64 149 -0.17(-0.73%)
Jun 22, 2018 22.84 22.84 22.69 22.80 7,567 +0.13(+0.58%)
Jun 21, 2018 22.74 22.85 22.65 22.67 8,635 -0.04(-0.20%)
Jun 20, 2018 22.77 22.77 22.72 22.72 4,852 -0.03(-0.11%)
Jun 19, 2018 22.63 22.74 22.63 22.74 672 +0.05(+0.23%)
Jun 18, 2018 22.74 22.77 22.68 22.69 6,330 -0.04(-0.19%)
Jun 15, 2018 22.70 22.73 22.64 22.73 1,810 +0.04(+0.16%)
Jun 14, 2018 22.65 22.70 22.65 22.69 2,088 +0.09(+0.41%)
Jun 13, 2018 22.74 22.74 22.59 22.60 10,747 -0.09(-0.39%)
Jun 12, 2018 22.68 22.85 22.68 22.69 2,840 -0.04(-0.15%)
Jun 11, 2018 22.66 22.72 22.66 22.72 4,139 -0.06(-0.28%)
Jun 08, 2018 22.70 22.79 22.66 22.79 2,459 +0.08(+0.35%)
Jun 07, 2018 22.64 22.78 22.64 22.71 12,991 +0.09(+0.39%)
Jun 06, 2018 22.42 22.64 22.42 22.62 12,713 +0.16(+0.72%)
Jun 05, 2018 22.38 22.47 22.38 22.46 14,920 +0.07(+0.29%)
Jun 04, 2018 22.38 22.50 22.38 22.39 8,360 -0.07(-0.31%)
Jun 01, 2018 22.54 22.54 22.40 22.46 4,687 +0.01(+0.04%)
May 31, 2018 22.36 22.50 22.31 22.45 8,466 +0.04(+0.16%)
May 30, 2018 22.42 22.42 22.30 22.42 17,295 +0.14(+0.63%)
May 29, 2018 22.25 22.36 22.21 22.28 4,716 -0.03(-0.12%)
May 25, 2018 22.30 22.30 22.30 0 -0.16(-0.70%)
May 24, 2018 22.22 22.49 22.16 22.46 17,951 +0.30(+1.35%)
May 23, 2018 22.16 22.22 22.15 22.16 47,839 -0.04(-0.16%)
May 22, 2018 22.26 22.26 22.08 22.20 14,135 -0.08(-0.36%)
May 21, 2018 22.28 22.35 22.28 22.28 2,998 +0.02(+0.09%)
May 18, 2018 22.26 22.32 22.26 22.26 3,374 -0.02(-0.10%)
May 17, 2018 22.30 22.34 22.25 22.28 5,195 -0.08(-0.37%)
May 16, 2018 22.41 22.41 22.34 22.36 4,224 +0.02(+0.08%)
May 15, 2018 22.50 22.54 22.32 22.35 6,351 -0.19(-0.83%)
May 14, 2018 22.48 22.54 22.43 22.53 4,067 +0.08(+0.36%)
May 11, 2018 22.56 22.56 22.44 22.45 3,815 +0.05(+0.22%)
May 10, 2018 22.32 22.40 22.27 22.40 13,796 +0.13(+0.58%)
May 09, 2018 22.27 22.35 22.25 22.27 18,074 +0.05(+0.23%)
May 08, 2018 22.20 22.23 22.20 22.22 1,520 +0.02(+0.09%)
May 07, 2018 22.27 22.28 22.19 22.20 12,899 -0.08(-0.35%)
May 04, 2018 22.27 22.35 22.27 22.28 5,964 +0.06(+0.27%)
May 03, 2018 22.17 22.27 22.17 22.22 5,072 -0.05(-0.23%)
May 02, 2018 22.27 22.27 22.26 22.27 3,172 -0.01(-0.04%)
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.