COMMERCE NATIONAL BANK $14.84


22/5/2013 10:22 AM  |  OTC : CNBF  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CNBF historical data

Date Open High Low Close Volume
5/24/2013 14.84 14.84 14.84 14.84 0
5/23/2013 14.84 14.84 14.84 14.84 0
5/22/2013 14.84 14.84 14.84 14.84 7
5/21/2013 14.82 14.82 14.82 14.82 1
5/20/2013 14.80 14.81 14.79 14.81 62
5/17/2013 14.80 14.80 14.80 14.80 5
5/16/2013 14.82 14.82 14.80 14.80 52
5/15/2013 14.82 14.82 14.80 14.81 261
5/14/2013 14.82 14.82 14.82 14.82 0
5/13/2013 14.82 14.82 14.82 14.82 21
5/10/2013 14.80 14.81 14.80 14.81 160
5/9/2013 14.81 14.81 14.81 14.81 150
5/8/2013 14.80 14.81 14.80 14.81 153
5/7/2013 14.80 14.81 14.80 14.80 255
5/6/2013 14.80 14.81 14.79 14.80 2052
5/3/2013 14.80 14.80 14.80 14.80 578
5/2/2013 14.75 14.81 14.50 14.80 1515
5/1/2013 11.45 11.45 11.45 11.45 0
4/30/2013 11.45 11.45 11.45 11.45 3
4/29/2013 11.60 11.60 11.60 11.60 0
4/26/2013 11.45 11.60 11.45 11.60 7
4/25/2013 11.00 11.00 11.00 11.00 0
4/24/2013 11.00 11.00 11.00 11.00 10
4/23/2013 11.10 11.10 11.00 11.00 7
4/22/2013 11.50 11.50 11.50 11.50 3
4/19/2013 10.75 10.75 10.75 10.75 0
4/18/2013 11.15 11.40 10.75 10.75 8
4/17/2013 11.00 11.00 11.00 11.00 1
4/16/2013 10.70 10.70 10.70 10.70 0
4/15/2013 10.70 10.70 10.70 10.70 0
4/12/2013 10.70 10.70 10.70 10.70 0
4/11/2013 10.70 10.70 10.70 10.70 0
4/10/2013 10.70 10.70 10.70 10.70 35
4/9/2013 11.00 11.00 11.00 11.00 5
4/8/2013 10.90 10.90 10.90 10.90 0
4/5/2013 10.70 10.90 10.70 10.90 3
4/4/2013 10.63 10.63 10.63 10.63 0
4/3/2013 10.63 10.63 10.63 10.63 6
4/2/2013 10.63 10.63 10.63 10.63 11
4/1/2013 10.62 10.62 10.62 10.62 0
3/28/2013 10.62 10.62 10.62 10.62 0
3/27/2013 10.62 10.62 10.62 10.62 80
3/26/2013 10.62 10.62 10.62 10.62 0
3/25/2013 10.62 10.62 10.62 10.62 39
3/22/2013 10.56 10.56 10.56 10.56 0
3/21/2013 10.56 10.56 10.56 10.56 0
3/20/2013 10.56 10.56 10.56 10.56 20
3/19/2013 10.56 10.56 10.56 10.56 0
3/18/2013 10.56 10.56 10.56 10.56 0
3/15/2013 10.56 10.56 10.56 10.56 0
3/14/2013 10.56 10.56 10.56 10.56 43
3/13/2013 10.60 10.60 10.60 10.60 0
3/12/2013 10.60 10.60 10.60 10.60 0
3/11/2013 10.60 10.60 10.60 10.60 0
3/8/2013 10.60 10.60 10.60 10.60 0
3/7/2013 10.60 10.60 10.60 10.60 15
3/6/2013 10.60 10.60 10.60 10.60 0
3/5/2013 10.60 10.60 10.60 10.60 0
3/4/2013 10.60 10.60 10.60 10.60 1
3/1/2013 10.51 10.51 10.51 10.51 0
2/28/2013 10.51 10.51 10.51 10.51 0
2/27/2013 10.51 10.51 10.51 10.51 0
2/26/2013 10.51 10.51 10.51 10.51 0
2/25/2013 10.51 10.51 10.51 10.51 0
2/22/2013 10.51 10.51 10.51 10.51 0
2/21/2013 10.51 10.51 10.51 10.51 0
2/20/2013 10.51 10.51 10.51 10.51 0
2/19/2013 10.51 10.51 10.51 10.51 20
2/15/2013 10.51 10.51 10.51 10.51 0
2/14/2013 10.51 10.51 10.51 10.51 0
2/13/2013 10.51 10.51 10.51 10.51 0
2/12/2013 10.51 10.51 10.51 10.51 0
2/11/2013 10.51 10.51 10.51 10.51 44
2/8/2013 10.60 10.60 10.60 10.60 0
2/7/2013 10.51 10.60 10.51 10.60 51
2/6/2013 10.51 10.51 10.51 10.51 0
2/5/2013 10.51 10.51 10.51 10.51 0
2/4/2013 10.51 10.51 10.51 10.51 10
2/1/2013 10.50 10.50 10.50 10.50 0
1/31/2013 10.50 10.50 10.50 10.50 2
1/30/2013 10.40 10.40 10.40 10.40 0
1/29/2013 10.40 10.40 10.40 10.40 1
1/28/2013 10.35 10.35 10.05 10.05 41
1/25/2013 10.25 10.25 10.25 10.25 0
1/24/2013 10.25 10.25 10.25 10.25 6
1/23/2013 10.10 10.15 10.10 10.15 23
1/22/2013 10.10 10.10 10.10 10.10 2
1/18/2013 9.96 9.96 9.96 9.96 0
1/17/2013 9.96 9.96 9.96 9.96 0
1/16/2013 9.96 9.96 9.96 9.96 0
1/15/2013 9.96 9.96 9.96 9.96 0
1/14/2013 9.96 9.96 9.96 9.96 15
1/11/2013 9.96 9.96 9.96 9.96 30
1/10/2013 9.96 9.96 9.96 9.96 0
1/9/2013 9.96 9.96 9.96 9.96 0
1/8/2013 9.96 9.96 9.96 9.96 0
1/7/2013 9.96 9.96 9.96 9.96 0
1/4/2013 9.96 9.96 9.96 9.96 0
1/3/2013 9.96 9.96 9.96 9.96 19
1/2/2013 9.96 9.96 9.96 9.96 0
Marketplace
Trading Center