$20.07 -0.52 (%) Commerce Union Bancshares Inc - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUBN historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 311 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center