$17.48 +0.83 (%) Commerce Union Bancshares Inc - NASDAQ

Aug. 25, 2016 | 01:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUBN historical data

Date Open High Low Close Volume
8/25/201616.6517.4916.6517.48580
8/24/201616.6516.6516.6516.651,107
8/23/201616.6516.6516.6516.650
8/22/201616.4916.6516.4916.651,350
8/19/201616.3016.5016.3016.505,601
8/18/201616.3416.4016.3416.401,388
8/17/201616.3016.3016.2016.2010,102
8/16/201616.4016.4016.4016.40100
8/15/201616.0516.4416.0516.4413,474
8/12/201615.8416.0915.8416.0311,396
8/11/201615.6715.7515.6715.753,410
8/10/201615.5015.6515.5015.657,696
8/9/201615.4815.4815.4815.48207
8/8/201615.5015.5015.5015.50108
8/5/201615.5415.5415.5315.53342
8/4/201615.5415.5515.4615.464,201
8/3/201615.5315.5315.5315.533
8/2/201615.4515.5315.4515.53201
8/1/201615.5515.5515.4015.4012,579
7/29/201615.4815.6015.4815.6021,418
7/28/201615.4815.5015.4515.496,587
7/27/201615.2515.4915.2515.4913,316
7/26/201615.2015.2015.2015.204,034
7/25/201615.5015.5015.2015.246,350
7/22/201615.5315.5315.5315.530
7/21/201615.5315.5315.5315.530
7/20/201615.5315.5315.5315.5314
7/19/201615.5315.5315.5315.53318
7/18/201615.5015.5015.3515.351,449
7/15/201615.5515.5515.5215.52237
7/14/201615.3015.3015.3015.30308
7/13/201615.3015.3215.3015.301,390
7/12/201615.4215.4215.4215.42114
7/11/201615.4715.4715.4715.4714
7/8/201615.4715.4715.4715.470
7/7/201615.2515.4715.2515.472,138
7/6/201615.4515.4515.4515.450
7/5/201615.4515.4515.4515.45178
7/1/201615.2715.2715.2715.270
6/30/201615.2715.2715.2715.2714
6/29/201615.2815.2815.2515.272,307
6/28/201615.2315.2515.1015.2524,265
6/27/201615.0215.4315.0115.102,423
6/24/201615.3115.4815.1515.156,188
6/23/201615.5115.6115.3715.605,189
6/22/201615.2615.5415.2615.54504
6/21/201615.2115.4915.2115.491,160
6/20/201615.1315.1315.1315.130
6/17/201615.5915.5915.1315.139,763
6/16/201615.6015.6015.4015.603,470
6/15/201615.4915.6015.4015.413,044
6/14/201615.5415.6015.4515.601,411
6/13/201615.5415.6515.5415.60840
6/10/201615.7015.7015.6015.60890
6/9/201615.7016.0015.5815.608,613
6/8/201615.7015.9015.4615.606,865
6/7/201615.6915.7015.6915.702,852
6/6/201615.6915.7015.6615.702,460
6/3/201615.6915.6915.5015.50352
6/2/201615.4615.4615.4615.46331
6/1/201615.4915.6915.4915.692,300
5/31/201615.4915.4915.4915.49121
5/27/201615.6815.6915.4015.401,802
5/26/201615.2515.5815.2515.4311,182
5/25/201615.4815.5815.1115.4840,381
5/24/201615.3915.3915.1015.10329
5/23/201615.4315.4315.4315.430
5/20/201615.4915.4915.0015.433,886
5/19/201615.0015.4915.0015.498,205
5/18/201615.6915.6915.6915.690
5/17/201615.6915.6915.6915.6923
5/16/201615.6915.6915.6915.690
5/13/201615.6915.6915.6915.690
5/12/201615.6915.6915.6915.69131
5/11/201615.6915.7515.6515.697,250
5/10/201615.7415.7515.6415.643,900
5/9/201614.9315.7414.9315.642,332
5/6/201615.7415.7515.7415.753,500
5/5/201615.2215.2215.2215.220
5/4/201615.2215.2215.2215.22100
5/3/201615.5015.5115.5015.5010,300
5/2/201615.7215.7215.7215.72269
4/29/201615.7215.7215.7215.721,427
4/28/201615.7516.3015.7216.1412,461
4/27/201615.7515.7515.7515.750
4/26/201615.7515.7515.7515.752,003
4/25/201615.7615.7615.7215.721,315
4/22/201615.7215.7215.7215.720
4/21/201615.7215.7215.7215.726,083
4/20/201616.0016.3815.7215.7539,027
4/19/201615.7216.1915.7215.8016,396
4/18/201615.8515.9115.8315.868,618
4/15/201615.7215.7215.7215.72600
4/14/201615.8015.8315.3515.357,660
4/13/201615.8215.8315.8015.80810
4/12/201616.0716.0815.7515.757,524
4/11/201615.9216.5015.4416.087,885
4/8/201615.0115.1715.0015.012,530
4/7/201615.5015.5015.4315.43500
4/6/201615.7615.7615.4915.49595
  • Showing 1-100 of 289 items
  • 1
  • 2
  • 3
  • >>
Trading Center