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 31, 2020 25.00 25.00 25.00 0 +0.01(+0.04%)
Aug 28, 2020 25.00 25.00 24.99 24.99 6,800 -0.01(-0.04%)
Aug 27, 2020 25.00 25.01 24.99 25.00 3,376 +0.01(+0.04%)
Aug 26, 2020 25.00 25.00 24.99 24.99 10,825 -0.01(-0.04%)
Aug 25, 2020 24.99 25.00 24.99 25.00 4,240 +0.01(+0.04%)
Aug 24, 2020 25.00 25.00 24.99 24.99 10,594 +0.00(+0.00%)
Aug 21, 2020 25.00 25.00 24.99 24.99 2,500 -0.01(-0.04%)
Aug 20, 2020 25.00 25.00 24.99 25.00 9,418 +0.00(+0.01%)
Aug 19, 2020 25.00 25.06 24.99 25.00 16,202 -0.00(-0.01%)
Aug 18, 2020 25.00 25.01 24.99 25.00 10,621 +0.00(+0.00%)
Aug 17, 2020 25.01 25.01 25.00 25.00 19,217 -0.01(-0.04%)
Aug 14, 2020 25.01 25.01 24.99 25.01 14,800 +0.00(+0.01%)
Aug 13, 2020 25.16 25.16 24.99 25.01 27,917 +0.03(+0.13%)
Aug 12, 2020 24.99 25.00 24.98 24.98 7,234 -0.02(-0.08%)
Aug 11, 2020 24.98 25.00 24.98 24.99 20,516 +0.01(+0.04%)
Aug 10, 2020 25.00 25.00 24.98 24.98 31,483 -0.02(-0.08%)
Aug 07, 2020 25.00 25.16 24.98 25.01 10,048 +0.02(+0.08%)
Aug 06, 2020 24.99 24.99 24.98 24.98 1,766 -0.00(-0.02%)
Aug 05, 2020 25.00 25.00 24.99 24.99 4,566 -0.01(-0.06%)
Aug 04, 2020 24.97 25.00 24.97 25.00 10,260 +0.05(+0.20%)
Aug 03, 2020 25.32 25.32 24.94 24.96 49,881 -0.61(-2.39%)
Jul 31, 2020 25.64 25.67 25.52 25.57 3,451 -0.17(-0.65%)
Jul 30, 2020 25.71 25.73 25.71 25.73 2,635 +0.14(+0.54%)
Jul 29, 2020 25.38 25.60 25.38 25.60 955 +0.27(+1.05%)
Jul 28, 2020 25.52 25.52 25.33 25.33 3,986 -0.11(-0.43%)
Jul 27, 2020 25.51 25.66 25.39 25.44 2,096 +0.00(+0.02%)
Jul 24, 2020 25.61 25.74 25.43 25.43 1,015 -0.39(-1.51%)
Jul 23, 2020 25.68 25.82 25.27 25.82 12,793 +0.21(+0.81%)
Jul 22, 2020 25.57 25.64 25.57 25.62 3,004 +0.00(+0.00%)
Jul 21, 2020 25.69 25.76 25.61 25.62 6,724 -0.08(-0.31%)
Jul 20, 2020 25.62 25.72 25.62 25.69 1,094 +0.09(+0.35%)
Jul 17, 2020 25.51 25.61 25.51 25.61 2,334 +0.33(+1.29%)
Jul 16, 2020 25.23 25.28 25.23 25.28 1,267 -0.10(-0.41%)
Jul 15, 2020 25.23 25.42 25.23 25.39 1,775 +0.20(+0.81%)
Jul 14, 2020 25.19 25.42 25.12 25.18 5,873 +0.04(+0.16%)
Jul 13, 2020 25.25 25.28 25.14 25.14 9,127 -0.15(-0.58%)
Jul 10, 2020 25.29 25.29 25.23 25.29 4,770 +0.00(+0.00%)
Jul 09, 2020 25.30 25.30 25.21 25.29 1,115 -0.01(-0.04%)
Jul 08, 2020 25.30 25.30 25.17 25.30 1,156 +0.03(+0.12%)
Jul 07, 2020 25.29 25.32 25.27 25.27 1,721 -0.03(-0.12%)
Jul 06, 2020 25.14 25.30 25.14 25.30 3,642 +0.06(+0.23%)
Jul 02, 2020 25.24 25.25 25.15 25.24 1,421 +0.08(+0.31%)
Jul 01, 2020 25.15 25.27 25.01 25.16 8,745 +0.17(+0.67%)
Jun 30, 2020 25.56 25.56 24.99 24.99 44,063 -0.63(-2.46%)
Jun 29, 2020 25.42 25.63 25.22 25.63 7,611 +0.19(+0.73%)
Jun 26, 2020 25.29 25.44 25.29 25.44 2,334 +0.22(+0.86%)
Jun 25, 2020 25.27 25.34 25.20 25.22 3,575 -0.13(-0.52%)
Jun 24, 2020 25.31 25.35 25.22 25.35 3,999 +0.03(+0.14%)
Jun 23, 2020 25.41 25.41 25.31 25.32 1,387 -0.05(-0.19%)
Jun 22, 2020 25.37 25.37 25.37 25.37 656 -0.09(-0.35%)
Jun 19, 2020 25.40 25.59 25.40 25.46 2,334 -0.12(-0.48%)
Jun 18, 2020 25.59 25.59 25.58 25.58 763 +0.06(+0.25%)
Jun 17, 2020 25.47 25.54 25.47 25.52 4,597 +0.00(+0.00%)
Jun 16, 2020 25.67 25.67 25.48 25.52 2,033 +0.05(+0.19%)
Jun 15, 2020 25.58 25.78 25.47 25.47 1,941 +0.09(+0.35%)
Jun 12, 2020 25.62 25.71 25.37 25.38 3,451 +0.01(+0.04%)
Jun 11, 2020 25.66 25.66 25.37 25.37 3,137 -0.34(-1.30%)
Jun 10, 2020 26.21 26.21 25.70 25.70 4,806 -0.50(-1.92%)
Jun 09, 2020 26.11 26.21 26.04 26.21 3,674 +0.00(+0.00%)
Jun 08, 2020 26.16 26.21 26.11 26.21 4,049 +0.00(+0.00%)
Jun 05, 2020 26.21 26.21 26.19 26.21 8,526 -0.07(-0.26%)
Jun 04, 2020 26.11 26.30 26.11 26.28 4,020 +0.17(+0.64%)
Jun 03, 2020 25.70 26.11 25.70 26.11 2,809 -0.19(-0.71%)
Jun 02, 2020 26.02 26.30 25.84 26.30 4,733 +0.31(+1.18%)
Jun 01, 2020 26.05 26.05 25.95 25.99 3,445 +0.14(+0.53%)
May 29, 2020 25.68 25.86 25.68 25.85 2,334 +0.00(+0.00%)
May 28, 2020 25.35 25.86 25.35 25.85 3,180 +0.20(+0.79%)
May 27, 2020 25.72 25.72 25.60 25.65 2,729 -0.09(-0.33%)
May 26, 2020 25.70 25.73 25.70 25.73 647 +0.07(+0.27%)
May 22, 2020 25.70 25.70 25.66 25.66 2,131 -0.01(-0.04%)
May 21, 2020 25.77 25.86 25.67 25.67 6,032 -0.01(-0.04%)
May 20, 2020 25.62 25.68 25.62 25.68 1,741 +0.12(+0.46%)
May 19, 2020 25.50 25.64 25.50 25.57 2,247 +0.23(+0.89%)
May 18, 2020 25.34 25.34 25.34 25.34 529 -0.17(-0.66%)
May 15, 2020 25.56 25.69 24.99 25.51 1,827 +0.29(+1.15%)
May 14, 2020 25.38 25.52 25.14 25.22 3,687 +0.07(+0.27%)
May 13, 2020 25.18 25.36 25.06 25.15 6,159 -0.24(-0.96%)
May 12, 2020 25.41 25.41 25.39 25.39 1,608 -0.03(-0.11%)
May 11, 2020 24.71 25.42 24.71 25.42 8,635 +0.44(+1.75%)
May 08, 2020 24.78 24.98 24.77 24.98 1,235 +0.22(+0.90%)
May 07, 2020 24.65 24.90 24.65 24.76 1,361 -0.11(-0.45%)
May 06, 2020 25.03 25.03 24.77 24.87 7,310 +0.31(+1.25%)
May 05, 2020 24.76 24.86 24.54 24.56 6,658 -0.11(-0.43%)
May 04, 2020 25.21 25.21 24.59 24.67 16,747 -0.35(-1.41%)
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.