$15.53 0.00 (%) Commerce Union Bancshares Inc - NASDAQ

Jul. 19, 2016 | 04:00 PM

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
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
4/5/201615.1316.4315.1315.281,667
4/4/201615.8015.8015.1515.623,033
4/1/201616.1416.1416.1416.140
3/31/201616.0616.1515.9016.146,352
3/30/201616.2916.4916.1016.108,705
3/29/201616.5016.5016.2116.3013,843
3/28/201616.1916.5015.5116.5011,039
3/24/201614.9016.7414.6816.3337,586
3/23/201614.5714.6214.5714.62451
3/22/201615.0015.0014.7614.805,814
3/21/201614.9014.9614.9014.965,483
3/18/201614.5215.0114.5015.01115,505
3/17/201614.7014.7414.5214.646,522
3/16/201614.4914.7414.4114.7013,635
3/15/201614.6514.7514.5414.7412,202
3/14/201614.4514.9914.4214.7024,848
3/11/201614.4414.4514.1114.258,605
3/10/201614.4014.4014.2914.304,403
3/9/201614.2514.2514.0014.239,111
3/8/201613.9014.4813.8914.4429,054
3/7/201613.8513.9013.8213.895,749
3/4/201613.7913.8513.6113.844,242
3/3/201613.7813.7913.7013.701,100
3/2/201613.6613.6913.6613.692,400
  • Showing 1-100 of 265 items
  • 1
  • 2
  • 3
  • >>
Trading Center