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 (%)
Aug 30, 2019 24.93 25.06 24.84 25.05 44,302 +0.05(+0.19%)
Aug 29, 2019 25.19 25.19 25.00 25.00 9,782 -0.19(-0.75%)
Aug 28, 2019 24.95 25.19 24.92 25.19 13,973 +0.33(+1.33%)
Aug 27, 2019 24.53 24.91 24.53 24.86 40,352 +0.00(+0.00%)
Aug 26, 2019 24.65 24.86 24.65 24.86 7,515 +0.19(+0.76%)
Aug 23, 2019 24.61 24.80 24.59 24.67 18,865 +0.08(+0.31%)
Aug 22, 2019 24.46 24.60 24.46 24.60 2,289 +0.08(+0.35%)
Aug 21, 2019 24.97 24.97 23.88 24.51 56,127 -0.46(-1.85%)
Aug 20, 2019 24.97 24.97 24.80 24.97 7,334 +0.00(+0.00%)
Aug 19, 2019 24.97 24.97 24.88 24.97 2,661 +0.01(+0.04%)
Aug 16, 2019 24.73 24.97 24.73 24.97 6,147 -0.02(-0.08%)
Aug 15, 2019 24.90 25.06 24.67 24.98 11,773 +0.28(+1.13%)
Aug 14, 2019 24.60 24.74 24.58 24.71 6,357 -0.05(-0.19%)
Aug 13, 2019 24.75 24.75 24.44 24.75 3,025 +0.00(+0.00%)
Aug 12, 2019 24.73 24.75 24.73 24.75 946 +0.02(+0.08%)
Aug 09, 2019 24.72 24.73 24.68 24.73 4,407 +0.01(+0.04%)
Aug 08, 2019 24.62 24.72 24.53 24.72 3,169 -0.04(-0.15%)
Aug 07, 2019 24.61 24.76 24.61 24.76 1,206 -0.02(-0.08%)
Aug 06, 2019 24.51 24.78 24.51 24.78 2,002 +0.04(+0.15%)
Aug 05, 2019 24.47 24.74 24.47 24.74 1,648 -0.04(-0.15%)
Aug 02, 2019 24.62 24.78 24.60 24.78 4,085 +0.18(+0.72%)
Aug 01, 2019 24.52 24.61 24.41 24.60 7,339 +0.08(+0.34%)
Jul 31, 2019 24.49 24.52 24.32 24.52 58,950 +0.01(+0.04%)
Jul 30, 2019 24.38 24.51 24.36 24.51 15,187 +0.11(+0.46%)
Jul 29, 2019 24.27 24.40 24.23 24.40 69,367 +0.12(+0.50%)
Jul 26, 2019 24.20 24.28 24.11 24.28 56,440 +0.19(+0.77%)
Jul 25, 2019 24.19 24.23 24.09 24.09 8,438 -0.14(-0.58%)
Jul 24, 2019 24.28 24.28 24.22 24.23 15,997 -0.04(-0.15%)
Jul 23, 2019 24.26 24.35 24.24 24.27 16,666 +0.06(+0.23%)
Jul 22, 2019 24.32 24.36 24.21 24.21 6,735 -0.05(-0.19%)
Jul 19, 2019 24.26 24.27 24.19 24.26 13,330 -0.01(-0.04%)
Jul 18, 2019 24.28 24.28 24.22 24.27 12,792 -0.01(-0.04%)
Jul 17, 2019 24.34 24.36 24.27 24.28 14,541 -0.05(-0.19%)
Jul 16, 2019 24.34 24.37 24.28 24.32 7,436 +0.01(+0.03%)
Jul 15, 2019 24.27 24.34 24.27 24.32 2,319 +0.04(+0.16%)
Jul 12, 2019 24.37 24.37 24.28 24.28 5,160 -0.06(-0.26%)
Jul 11, 2019 24.32 24.40 24.31 24.34 40,096 +0.03(+0.13%)
Jul 10, 2019 24.33 24.33 24.31 24.31 4,333 -0.05(-0.21%)
Jul 09, 2019 24.27 24.37 24.27 24.36 8,961 +0.02(+0.08%)
Jul 08, 2019 24.33 24.35 24.28 24.34 3,816 +0.02(+0.08%)
Jul 05, 2019 24.28 24.32 24.28 24.32 537 -0.04(-0.16%)
Jul 03, 2019 24.36 24.39 24.35 24.36 5,805 +0.05(+0.19%)
Jul 02, 2019 24.23 24.39 24.23 24.32 4,919 +0.08(+0.35%)
Jul 01, 2019 24.42 24.42 24.23 24.23 7,664 -0.14(-0.57%)
Jun 28, 2019 24.43 24.43 24.35 24.37 66,868 +0.00(+0.00%)
Jun 27, 2019 24.37 24.37 24.33 24.37 25,080 +0.00(+0.00%)
Jun 26, 2019 24.37 24.37 24.37 24.37 28,427 +0.00(+0.00%)
Jun 25, 2019 24.37 24.40 24.34 24.37 10,688 +0.00(+0.00%)
Jun 24, 2019 24.34 24.37 24.34 24.37 29,928 -0.01(-0.04%)
Jun 21, 2019 24.36 24.43 24.36 24.38 2,687 +0.01(+0.04%)
Jun 20, 2019 24.37 24.39 24.30 24.37 44,806 +0.02(+0.08%)
Jun 19, 2019 24.37 24.59 24.32 24.35 45,931 -0.43(-1.73%)
Jun 18, 2019 24.43 24.83 24.43 24.78 7,676 +0.21(+0.86%)
Jun 17, 2019 24.84 24.84 24.41 24.57 4,536 -0.22(-0.89%)
Jun 14, 2019 24.68 24.79 24.68 24.79 430 +0.08(+0.34%)
Jun 13, 2019 24.71 24.71 24.71 24.71 2,352 -0.09(-0.38%)
Jun 12, 2019 24.71 24.80 24.71 24.80 2,347 +0.12(+0.50%)
Jun 11, 2019 24.68 24.68 24.68 24.68 187 -0.05(-0.19%)
Jun 10, 2019 24.73 24.73 24.64 24.72 6,011 +0.16(+0.67%)
Jun 07, 2019 24.50 24.56 24.50 24.56 2,150 +0.11(+0.47%)
Jun 06, 2019 24.37 24.45 24.32 24.45 1,974 -0.01(-0.04%)
Jun 05, 2019 24.31 24.55 24.31 24.45 8,229 +0.03(+0.11%)
Jun 04, 2019 24.43 24.43 24.38 24.43 3,210 +0.12(+0.50%)
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.