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 28, 2018 22.96 23.02 22.93 22.93 6,624 -0.03(-0.12%)
Sep 27, 2018 22.96 22.96 22.96 22.96 3,266 +0.03(+0.12%)
Sep 26, 2018 22.93 22.96 22.93 22.93 1,256 +0.00(+0.00%)
Sep 25, 2018 22.93 22.93 22.93 22.93 1,393 -0.05(-0.20%)
Sep 24, 2018 22.86 22.98 22.86 22.98 3,168 +0.14(+0.59%)
Sep 21, 2018 22.84 22.84 22.84 22.84 224 -0.06(-0.27%)
Sep 20, 2018 22.90 22.94 22.90 22.91 6,029 -0.07(-0.31%)
Sep 19, 2018 22.98 22.99 22.96 22.98 24,998 +0.01(+0.04%)
Sep 18, 2018 23.01 23.01 22.97 22.97 344 +0.07(+0.31%)
Sep 17, 2018 22.87 22.90 22.86 22.90 2,499 +0.01(+0.04%)
Sep 14, 2018 22.85 22.89 22.85 22.89 1,684 -0.02(-0.08%)
Sep 13, 2018 22.85 22.91 22.85 22.91 4,028 +0.03(+0.12%)
Sep 12, 2018 22.88 22.89 22.88 22.88 2,932 -0.00(-0.01%)
Sep 11, 2018 22.90 22.90 22.85 22.88 4,224 +0.04(+0.17%)
Sep 10, 2018 22.93 22.93 22.84 22.84 2,242 +0.05(+0.23%)
Sep 07, 2018 22.89 22.91 22.79 22.79 7,635 -0.12(-0.53%)
Sep 06, 2018 22.85 22.93 22.85 22.91 4,962 +0.07(+0.30%)
Sep 05, 2018 22.91 22.91 22.81 22.84 2,722 -0.06(-0.27%)
Sep 04, 2018 22.95 22.95 22.88 22.91 2,103 -0.02(-0.08%)
Aug 31, 2018 22.92 22.92 22.92 0 +0.04(+0.16%)
Aug 30, 2018 22.85 22.92 22.85 22.89 2,566 +0.03(+0.12%)
Aug 29, 2018 22.81 22.88 22.81 22.86 6,952 +0.04(+0.19%)
Aug 28, 2018 22.76 22.85 22.76 22.82 4,393 -0.03(-0.12%)
Aug 27, 2018 22.76 22.85 22.76 22.85 4,080 +0.01(+0.05%)
Aug 24, 2018 22.80 22.85 22.76 22.84 15,158 +0.06(+0.25%)
Aug 23, 2018 22.77 22.78 22.76 22.78 3,220 -0.04(-0.18%)
Aug 22, 2018 22.91 22.91 22.80 22.82 1,470 -0.03(-0.12%)
Aug 21, 2018 22.80 22.88 22.75 22.84 8,190 +0.04(+0.18%)
Aug 20, 2018 22.76 22.80 22.73 22.80 4,467 +0.11(+0.49%)
Aug 17, 2018 22.67 22.82 22.67 22.69 18,751 -0.05(-0.22%)
Aug 16, 2018 22.80 22.83 22.74 22.74 2,577 -0.08(-0.36%)
Aug 15, 2018 22.83 22.83 22.78 22.83 1,213 +0.11(+0.47%)
Aug 14, 2018 22.62 22.72 22.62 22.72 3,518 -0.10(-0.46%)
Aug 13, 2018 22.76 23.16 22.71 22.82 16,349 +0.11(+0.50%)
Aug 10, 2018 22.80 22.84 22.65 22.71 11,901 +0.01(+0.05%)
Aug 09, 2018 22.66 22.76 22.65 22.70 11,186 +0.01(+0.05%)
Aug 08, 2018 22.69 22.72 22.60 22.69 5,810 +0.09(+0.40%)
Aug 07, 2018 22.60 22.67 22.60 22.60 4,541 -0.05(-0.20%)
Aug 06, 2018 22.65 22.65 22.64 22.64 2,512 +0.06(+0.27%)
Aug 03, 2018 22.57 22.71 22.57 22.58 5,354 +0.01(+0.04%)
Aug 02, 2018 22.60 22.69 22.57 22.57 4,520 -0.04(-0.16%)
Aug 01, 2018 22.71 22.71 22.61 22.61 3,316 +0.01(+0.03%)
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%)
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.