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 (%)
May 29, 2015 18.84 18.84 18.72 18.72 4,410 +0.01(+0.07%)
May 28, 2015 18.85 18.94 18.71 18.71 20,094 -0.06(-0.32%)
May 27, 2015 18.78 18.78 18.69 18.77 21,738 +0.04(+0.20%)
May 26, 2015 18.73 18.73 18.66 18.73 19,679 -0.03(-0.16%)
May 22, 2015 18.77 18.76 18.76 18.76 29,580 +0.03(+0.16%)
May 21, 2015 18.80 18.86 18.73 18.73 50,343 -0.07(-0.35%)
May 20, 2015 18.75 18.81 18.73 18.80 18,084 -0.04(-0.20%)
May 19, 2015 18.92 18.92 18.73 18.83 12,254 -0.04(-0.20%)
May 18, 2015 18.98 18.98 18.77 18.87 6,908 -0.03(-0.16%)
May 15, 2015 19.00 19.00 18.83 18.90 2,127 +0.04(+0.20%)
May 14, 2015 18.81 18.99 18.72 18.86 45,702 -0.14(-0.74%)
May 13, 2015 18.93 19.00 18.67 19.00 11,932 +0.00(+0.00%)
May 12, 2015 18.89 19.06 18.83 19.00 17,318 -0.05(-0.27%)
May 11, 2015 19.02 19.06 18.88 19.06 6,685 +0.06(+0.31%)
May 08, 2015 18.84 19.00 18.84 19.00 27,669 +0.24(+1.26%)
May 07, 2015 18.62 18.88 18.62 18.76 25,175 +0.15(+0.80%)
May 06, 2015 19.06 19.06 18.61 18.61 17,029 -0.46(-2.41%)
May 05, 2015 19.23 19.28 19.07 19.07 18,218 -0.19(-0.96%)
May 04, 2015 19.24 19.35 19.23 19.26 12,934 +0.17(+0.89%)
May 01, 2015 19.26 19.27 19.08 19.09 7,619 -0.18(-0.92%)
Apr 30, 2015 19.28 19.28 19.09 19.26 9,354 +0.10(+0.53%)
Apr 29, 2015 19.32 19.32 19.16 19.16 1,202 -0.17(-0.87%)
Apr 28, 2015 19.54 19.54 19.09 19.33 23,064 +0.01(+0.04%)
Apr 27, 2015 19.51 19.51 19.32 19.32 4,797 -0.10(-0.53%)
Apr 24, 2015 19.42 19.46 19.34 19.43 6,488 +0.07(+0.34%)
Apr 23, 2015 19.34 19.47 19.34 19.36 10,574 +0.01(+0.08%)
Apr 22, 2015 19.23 19.35 19.22 19.35 9,456 +0.13(+0.65%)
Apr 21, 2015 19.34 19.34 19.21 19.22 3,013 +0.08(+0.43%)
Apr 20, 2015 19.32 19.40 19.12 19.14 14,438 -0.32(-1.64%)
Apr 17, 2015 19.06 19.46 19.06 19.46 18,678 +0.21(+1.12%)
Apr 16, 2015 19.36 19.52 19.22 19.24 11,756 -0.16(-0.84%)
Apr 15, 2015 19.32 19.42 19.06 19.40 12,766 -0.04(-0.19%)
Apr 14, 2015 19.28 19.48 19.16 19.44 31,582 +0.16(+0.84%)
Apr 13, 2015 19.35 19.35 19.20 19.28 6,517 -0.10(-0.52%)
Apr 10, 2015 19.29 19.38 19.12 19.38 17,160 +0.14(+0.75%)
Apr 09, 2015 19.32 19.32 19.12 19.23 6,483 -0.20(-1.02%)
Apr 08, 2015 19.14 19.80 19.03 19.43 8,768 +0.32(+1.70%)
Apr 07, 2015 19.13 19.88 19.01 19.11 13,698 +0.06(+0.31%)
Apr 06, 2015 19.13 19.13 18.95 19.05 9,372 -0.09(-0.46%)
Apr 02, 2015 19.10 19.14 19.14 19.14 16,343 +0.21(+1.13%)
Apr 01, 2015 18.93 19.09 18.92 18.92 7,183 -0.10(-0.55%)
Mar 31, 2015 18.96 19.14 18.83 19.03 46,607 +0.06(+0.29%)
Mar 30, 2015 18.98 18.99 18.97 18.97 5,382 +0.00(+0.02%)
Mar 27, 2015 18.95 18.98 18.84 18.97 11,075 +0.07(+0.35%)
Mar 26, 2015 18.95 18.95 18.90 18.90 13,493 -0.02(-0.12%)
Mar 25, 2015 18.95 19.01 18.84 18.92 14,449 +0.02(+0.13%)
Mar 24, 2015 18.90 18.93 18.88 18.90 6,841 +0.01(+0.03%)
Mar 23, 2015 18.92 18.96 18.75 18.89 15,484 -0.04(-0.20%)
Mar 20, 2015 18.97 19.00 18.92 18.93 11,000 +0.05(+0.28%)
Mar 19, 2015 18.88 18.91 18.87 18.88 6,445 -0.04(-0.23%)
Mar 18, 2015 18.75 18.92 18.66 18.92 17,791 +0.19(+0.99%)
Mar 17, 2015 18.79 18.79 18.65 18.74 25,598 -0.04(-0.20%)
Mar 16, 2015 18.73 18.78 18.73 18.78 15,884 +0.07(+0.40%)
Mar 13, 2015 18.75 18.75 18.69 18.70 13,716 +0.01(+0.04%)
Mar 12, 2015 18.77 18.78 18.69 18.69 12,337 +0.04(+0.20%)
Mar 11, 2015 18.74 18.83 18.66 18.66 50,949 -0.03(-0.16%)
Mar 10, 2015 18.75 18.75 18.58 18.69 38,123 +0.07(+0.40%)
Mar 09, 2015 18.72 18.82 18.61 18.61 27,078 -0.05(-0.26%)
Mar 06, 2015 18.87 18.87 18.58 18.66 24,975 -0.26(-1.35%)
Mar 05, 2015 18.90 18.92 18.86 18.92 14,047 +0.04(+0.24%)
Mar 04, 2015 18.82 18.90 18.82 18.87 6,147 +0.02(+0.12%)
Mar 03, 2015 18.69 18.86 18.69 18.85 29,950 +0.06(+0.32%)
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.