$20.01 -0.11 (%) Commerce Union Bancshares Inc - NASDAQ

Dec. 9, 2016 | 10:26 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUBN historical data

Date Open High Low Close Volume
12/9/201620.0120.0120.0120.01310
12/8/201620.1220.3520.1220.122,664
12/7/201620.4720.5020.0620.421,379
12/6/201620.2820.7920.0820.101,072
12/5/201620.5020.5020.4120.41893
12/2/201620.5020.5220.3520.504,120
12/1/201620.5120.6220.5120.52750
11/30/201620.7520.7520.5020.542,683
11/29/201620.9020.9020.7020.704,590
11/28/201620.4620.5520.0020.557,212
11/25/201620.9420.9520.9420.95774
11/23/201620.2020.8520.2020.693,372
11/22/201620.2020.8419.6820.103,128
11/21/201619.6520.0019.6520.002,758
11/18/201619.6019.6019.6019.600
11/17/201620.0520.0519.3719.601,821
11/16/201619.9720.0019.9420.001,503
11/15/201619.1519.1519.1519.15215
11/14/201620.0020.0020.0020.001
11/11/201620.0020.0020.0020.000
11/10/201620.6920.7019.0220.005,300
11/9/201620.3020.8020.3020.407,065
11/8/201619.2820.2719.2820.27598
11/7/201620.3920.3920.0020.101,699
11/4/201620.0520.0520.0520.05147
11/3/201620.1520.3020.0620.06518
11/2/201620.0020.0019.5020.004,864
11/1/201619.8119.8119.8119.81105
10/31/201620.2520.2620.2520.261,990
10/28/201620.1020.1019.6719.882,284
10/27/201619.7520.1019.7420.109,882
10/26/201619.5520.0019.5519.856,714
10/25/201619.5519.5519.5519.55241
10/24/201619.2419.2419.2419.247
10/21/201619.5019.5019.2219.24885
10/20/201619.5019.5019.5019.50195
10/19/201619.6119.6119.6119.61502
10/18/201619.5019.6019.5019.601,751
10/17/201619.7819.7819.4819.481,395
10/14/201619.9719.9719.8219.82969
10/13/201619.7219.9919.5219.641,018
10/12/201619.5420.0919.5019.666,201
10/11/201619.9419.9919.0019.7019,111
10/10/201619.6920.0919.6919.86857
10/7/201619.9919.9919.9919.99724
10/6/201619.5020.0719.5019.846,926
10/5/201620.1020.1219.4119.412,529
10/4/201619.1719.8119.1619.3010,370
10/3/201619.8719.8719.1619.534,543
9/30/201619.9019.9019.4119.805,042
9/29/201620.0120.2719.8219.966,041
9/28/201620.4220.5020.0620.078,366
9/27/201620.6420.6420.2220.591,929
9/26/201620.8321.2420.1320.8312,908
9/23/201620.5621.0920.3220.847,885
9/22/201620.8821.5920.5220.6214,344
9/21/201621.3521.3620.5120.7511,217
9/20/201621.3321.6020.5621.478,028
9/19/201621.4021.6421.1721.456,129
9/16/201621.6921.8021.1121.12139,121
9/15/201621.6821.9021.4921.7913,963
9/14/201621.5021.9020.9621.7522,813
9/13/201621.6521.9020.5621.8031,932
9/12/201620.5922.0020.2621.7524,308
9/9/201620.4421.1319.8020.7525,244
9/8/201622.4222.5620.7521.1951,921
9/7/201619.7722.9919.4821.86118,954
9/6/201617.4020.8217.3019.4189,682
9/2/201616.9016.9016.9016.9043,736
9/1/201617.0917.0917.0917.0916
8/31/201617.0217.0917.0217.092,246
8/30/201617.1217.2617.0017.001,221
8/29/201617.0017.1616.9016.9013,755
8/26/201616.6517.3916.6516.938,266
8/25/201616.6517.4916.6517.48580
8/24/201616.6516.6516.6516.651,107
8/23/201616.6516.6516.6516.658
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
  • Showing 1-100 of 363 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center