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 (%)
Sep 30, 2016 22.13 22.55 21.99 22.55 5,488 +0.33(+1.50%)
Sep 29, 2016 22.63 22.63 22.22 22.22 6,489 -0.22(-0.97%)
Sep 28, 2016 22.49 22.49 22.23 22.44 3,134 +0.10(+0.44%)
Sep 27, 2016 22.48 22.64 22.22 22.34 5,211 -0.14(-0.60%)
Sep 26, 2016 22.22 22.85 22.22 22.47 11,196 -0.06(-0.25%)
Sep 23, 2016 22.46 22.71 22.46 22.53 8,052 +0.14(+0.60%)
Sep 22, 2016 22.49 22.49 22.40 22.40 2,450 +0.00(+0.00%)
Sep 21, 2016 22.62 22.62 22.24 22.40 7,604 -0.22(-0.98%)
Sep 20, 2016 22.85 22.85 22.33 22.62 13,172 +0.11(+0.49%)
Sep 19, 2016 22.30 22.59 22.30 22.51 5,953 +0.29(+1.29%)
Sep 16, 2016 22.71 22.71 22.21 22.22 6,705 -0.44(-1.96%)
Sep 15, 2016 22.68 22.71 22.32 22.67 5,972 +0.27(+1.21%)
Sep 14, 2016 22.91 22.91 22.20 22.40 5,240 -0.23(-1.02%)
Sep 13, 2016 22.71 22.71 22.21 22.63 10,203 -0.09(-0.38%)
Sep 12, 2016 22.63 22.71 22.28 22.71 11,876 +0.29(+1.27%)
Sep 09, 2016 22.34 22.55 22.34 22.43 2,471 -0.09(-0.42%)
Sep 08, 2016 22.51 22.74 22.51 22.52 14,524 +0.09(+0.42%)
Sep 07, 2016 22.51 22.54 22.40 22.43 6,648 -0.02(-0.11%)
Sep 06, 2016 22.47 22.71 22.45 22.45 7,048 -0.08(-0.35%)
Sep 02, 2016 22.48 22.53 22.53 22.53 3,399 +0.13(+0.57%)
Sep 01, 2016 22.49 22.55 22.28 22.40 11,660 +0.05(+0.21%)
Aug 31, 2016 22.38 22.55 22.36 22.36 14,219 -0.02(-0.07%)
Aug 30, 2016 22.37 22.47 22.26 22.37 16,701 -0.10(-0.42%)
Aug 29, 2016 22.49 22.49 22.24 22.47 9,433 +0.11(+0.50%)
Aug 26, 2016 22.28 22.58 22.28 22.36 11,670 +0.06(+0.25%)
Aug 25, 2016 21.77 22.31 21.77 22.30 3,608 +0.06(+0.29%)
Aug 24, 2016 22.27 22.36 22.23 22.24 4,706 -0.08(-0.37%)
Aug 23, 2016 22.32 22.40 22.27 22.32 9,526 +0.00(+0.01%)
Aug 22, 2016 22.41 22.60 22.32 22.32 7,244 -0.14(-0.62%)
Aug 19, 2016 22.59 22.71 22.41 22.45 7,028 -0.04(-0.20%)
Aug 18, 2016 22.67 22.71 22.44 22.50 7,640 -0.06(-0.25%)
Aug 17, 2016 22.41 22.55 22.41 22.55 17,816 +0.14(+0.64%)
Aug 16, 2016 22.23 22.55 22.23 22.41 8,311 +0.12(+0.53%)
Aug 15, 2016 22.74 22.78 22.27 22.29 15,528 -0.18(-0.81%)
Aug 12, 2016 22.78 22.78 22.45 22.47 7,114 -0.07(-0.32%)
Aug 11, 2016 22.52 22.83 22.51 22.55 10,258 -0.11(-0.49%)
Aug 10, 2016 22.63 22.94 22.59 22.66 16,820 +0.20(+0.90%)
Aug 09, 2016 22.56 22.62 22.33 22.45 20,736 -0.16(-0.73%)
Aug 08, 2016 23.40 23.40 22.53 22.62 18,389 -0.07(-0.31%)
Aug 05, 2016 22.64 22.81 22.64 22.69 8,164 -0.05(-0.24%)
Aug 04, 2016 22.57 22.79 22.57 22.75 9,567 +0.13(+0.55%)
Aug 03, 2016 22.49 22.81 22.39 22.62 9,307 +0.18(+0.80%)
Aug 02, 2016 22.73 22.81 22.44 22.44 13,614 -0.09(-0.40%)
Aug 01, 2016 22.49 22.93 22.49 22.53 11,889 -0.17(-0.74%)
Jul 29, 2016 22.33 22.72 22.25 22.70 11,602 +0.13(+0.59%)
Jul 28, 2016 22.56 22.59 22.07 22.56 11,392 +0.09(+0.42%)
Jul 27, 2016 21.96 22.61 21.96 22.47 13,310 +0.38(+1.70%)
Jul 26, 2016 22.22 22.30 22.06 22.09 5,832 -0.24(-1.05%)
Jul 25, 2016 22.45 22.65 22.24 22.33 14,584 -0.26(-1.14%)
Jul 22, 2016 22.56 22.60 22.34 22.59 2,569 +0.25(+1.10%)
Jul 21, 2016 22.42 22.71 22.28 22.34 8,987 -0.25(-1.12%)
Jul 20, 2016 22.34 22.72 22.34 22.60 8,901 +0.15(+0.66%)
Jul 19, 2016 22.90 22.90 22.34 22.45 15,911 -0.37(-1.61%)
Jul 18, 2016 22.80 22.91 22.60 22.82 11,909 +0.05(+0.21%)
Jul 15, 2016 22.49 22.93 22.26 22.77 28,105 +0.27(+1.22%)
Jul 14, 2016 22.35 22.49 22.34 22.49 9,927 +0.18(+0.81%)
Jul 13, 2016 22.42 22.49 22.08 22.31 8,910 +0.21(+0.96%)
Jul 12, 2016 22.38 22.47 21.92 22.10 8,063 -0.23(-1.02%)
Jul 11, 2016 21.94 22.49 21.91 22.33 13,034 +0.22(+0.99%)
Jul 08, 2016 22.19 22.71 21.94 22.11 6,672 -0.37(-1.67%)
Jul 07, 2016 22.16 22.55 21.48 22.49 9,056 +0.49(+2.24%)
Jul 05, 2016 21.67 22.34 21.38 21.99 13,452 +0.28(+1.30%)
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.