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 (%)
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%)
May 01, 2020 25.04 25.04 25.02 25.02 617 -0.18(-0.72%)
Apr 30, 2020 25.16 25.21 25.05 25.21 8,874 +0.13(+0.50%)
Apr 29, 2020 24.89 25.20 24.89 25.08 1,050 +0.04(+0.16%)
Apr 28, 2020 25.02 25.07 24.90 25.04 3,671 +0.00(+0.00%)
Apr 27, 2020 24.98 25.21 24.74 25.04 3,577 +0.33(+1.34%)
Apr 24, 2020 25.01 25.01 24.71 24.71 1,132 +0.01(+0.04%)
Apr 23, 2020 24.47 24.76 24.47 24.70 4,088 -0.01(-0.05%)
Apr 22, 2020 24.61 24.71 24.54 24.71 2,230 +0.24(+1.00%)
Apr 21, 2020 24.56 24.79 24.47 24.47 4,726 -0.15(-0.59%)
Apr 20, 2020 24.56 24.74 24.54 24.61 2,513 -0.30(-1.22%)
Apr 17, 2020 24.88 24.92 24.88 24.92 1,544 +0.23(+0.91%)
Apr 16, 2020 25.21 25.21 24.56 24.69 7,444 -0.50(-2.00%)
Apr 15, 2020 24.55 25.20 24.55 25.20 5,914 +0.44(+1.77%)
Apr 14, 2020 25.04 25.09 24.76 24.76 2,426 +0.24(+0.99%)
Apr 13, 2020 24.55 24.55 24.28 24.52 10,280 -0.69(-2.74%)
Apr 09, 2020 24.55 25.40 24.55 25.21 8,857 +0.54(+2.21%)
Apr 08, 2020 24.90 24.90 24.66 24.66 1,623 -0.24(-0.97%)
Apr 07, 2020 24.34 24.90 24.19 24.90 10,920 +0.63(+2.60%)
Apr 06, 2020 24.13 24.54 24.06 24.27 17,343 +0.10(+0.40%)
Apr 03, 2020 24.46 24.51 24.03 24.18 8,342 -0.39(-1.58%)
Apr 02, 2020 24.49 24.72 24.35 24.56 3,224 +0.30(+1.24%)
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.