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 28, 2017 21.16 21.16 21.10 21.10 42,504 -0.04(-0.19%)
Apr 27, 2017 21.05 21.14 21.05 21.14 37,772 +0.04(+0.19%)
Apr 26, 2017 21.13 21.13 21.05 21.10 68,631 +0.00(+0.00%)
Apr 25, 2017 21.11 21.19 21.06 21.10 43,960 -0.02(-0.08%)
Apr 24, 2017 21.06 21.11 21.00 21.11 54,068 +0.20(+0.94%)
Apr 21, 2017 21.04 21.87 20.92 20.92 1,026,830 -0.33(-1.58%)
Apr 20, 2017 21.41 21.42 21.20 21.25 22,299 -0.05(-0.23%)
Apr 19, 2017 21.06 21.37 21.06 21.30 23,934 +0.01(+0.04%)
Apr 18, 2017 21.09 21.29 21.08 21.29 27,040 +0.17(+0.81%)
Apr 17, 2017 21.29 21.47 21.08 21.12 28,233 -0.28(-1.30%)
Apr 13, 2017 21.22 21.73 21.04 21.40 31,905 +0.20(+0.92%)
Apr 12, 2017 21.06 21.43 20.96 21.20 55,123 +0.17(+0.82%)
Apr 11, 2017 21.03 21.06 20.93 21.03 55,253 +0.03(+0.16%)
Apr 10, 2017 21.09 21.24 20.95 21.00 93,049 -0.21(-1.00%)
Apr 07, 2017 21.19 21.39 21.13 21.21 17,972 -0.15(-0.69%)
Apr 06, 2017 21.50 21.50 21.34 21.36 13,944 -0.05(-0.23%)
Apr 05, 2017 21.15 21.53 21.02 21.41 40,576 +0.16(+0.73%)
Apr 04, 2017 21.17 21.32 21.13 21.25 12,011 -0.05(-0.23%)
Apr 03, 2017 21.19 21.30 21.17 21.30 27,710 +0.18(+0.85%)
Mar 31, 2017 21.12 21.31 21.12 21.12 23,300 -0.02(-0.08%)
Mar 30, 2017 21.24 21.36 21.13 21.14 13,326 -0.02(-0.12%)
Mar 29, 2017 21.32 21.33 21.11 21.16 10,835 +0.07(+0.31%)
Mar 28, 2017 20.97 21.19 20.97 21.10 4,255 -0.03(-0.15%)
Mar 27, 2017 20.88 21.32 20.88 21.13 17,822 +0.24(+1.13%)
Mar 24, 2017 21.11 21.20 20.88 20.89 13,718 -0.24(-1.12%)
Mar 23, 2017 21.04 21.17 21.00 21.13 18,689 -0.04(-0.19%)
Mar 22, 2017 20.88 21.17 20.88 21.17 9,292 +0.28(+1.33%)
Mar 21, 2017 20.79 20.99 20.79 20.89 18,425 +0.07(+0.35%)
Mar 20, 2017 20.84 20.98 20.79 20.82 16,428 -0.02(-0.08%)
Mar 17, 2017 20.95 21.05 20.77 20.84 13,449 -0.11(-0.51%)
Mar 16, 2017 20.93 20.98 20.89 20.94 4,663 +0.00(+0.00%)
Mar 15, 2017 20.90 21.04 20.84 20.94 6,130 -0.04(-0.19%)
Mar 14, 2017 20.88 20.98 20.74 20.98 9,377 -0.06(-0.27%)
Mar 13, 2017 20.83 21.04 20.71 21.04 9,321 +0.05(+0.23%)
Mar 10, 2017 20.70 20.99 20.67 20.99 11,153 +0.16(+0.74%)
Mar 09, 2017 21.00 21.12 20.61 20.84 11,565 -0.13(-0.62%)
Mar 08, 2017 21.10 21.19 20.97 20.97 9,497 -0.13(-0.62%)
Mar 07, 2017 21.16 21.22 20.95 21.10 24,505 -0.06(-0.27%)
Mar 06, 2017 21.09 21.16 21.09 21.15 1,252 -0.11(-0.50%)
Mar 03, 2017 21.10 21.26 21.10 21.26 1,758 +0.02(+0.11%)
Mar 02, 2017 21.33 21.47 21.01 21.24 15,293 -0.20(-0.94%)
Mar 01, 2017 21.81 21.81 21.33 21.44 2,423 -0.13(-0.62%)
Feb 28, 2017 21.46 21.67 21.46 21.57 6,911 +0.09(+0.42%)
Feb 27, 2017 21.41 21.53 21.41 21.48 5,820 -0.02(-0.08%)
Feb 24, 2017 21.49 21.73 21.33 21.50 4,989 +0.05(+0.23%)
Feb 23, 2017 21.36 21.52 21.33 21.45 10,109 +0.03(+0.15%)
Feb 22, 2017 21.46 21.51 21.33 21.42 11,385 -0.20(-0.94%)
Feb 21, 2017 21.46 21.66 21.33 21.62 4,254 +0.24(+1.11%)
Feb 17, 2017 21.38 21.38 21.38 0 +0.03(+0.15%)
Feb 16, 2017 21.42 21.42 21.33 21.35 1,668 -0.07(-0.34%)
Feb 15, 2017 21.43 21.75 21.34 21.42 4,355 -0.04(-0.17%)
Feb 14, 2017 21.43 21.68 21.33 21.46 2,836 +0.05(+0.24%)
Feb 13, 2017 21.45 21.45 21.37 21.41 2,467 +0.02(+0.08%)
Feb 10, 2017 21.43 21.43 21.31 21.39 4,833 +0.02(+0.11%)
Feb 09, 2017 21.51 21.78 21.31 21.37 1,971 +0.02(+0.08%)
Feb 08, 2017 21.45 21.56 21.35 21.35 7,475 +0.00(+0.02%)
Feb 07, 2017 21.28 21.42 21.28 21.35 11,025 +0.10(+0.49%)
Feb 06, 2017 21.24 21.31 21.21 21.24 15,012 -0.06(-0.26%)
Feb 03, 2017 21.31 21.32 21.19 21.30 2,315 +0.06(+0.30%)
Feb 02, 2017 21.18 21.27 21.14 21.23 6,141 +0.06(+0.27%)
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.