$13.70 +0.09 (%) Commerce Union Bancshares Inc - NASDAQ

Feb. 12, 2016 | 03:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUBN historical data

Date Open High Low Close Volume
2/12/201613.7013.7013.7013.70500
2/11/201613.7513.7513.6013.6119,700
2/10/201613.5513.6713.5513.6118,386
2/9/201613.7913.8013.5713.7411,321
2/8/201613.6013.6113.5013.589,059
2/5/201613.6313.7013.5013.5918,651
2/4/201613.6113.6613.6113.6314,128
2/3/201613.6913.7913.6013.608,015
2/2/201613.7813.8013.7813.802,097
2/1/201613.7513.7513.6213.622,245
1/29/201613.5513.8013.5513.606,363
1/28/201613.6313.6313.5013.503,088
1/27/201613.6213.6213.6213.622
1/26/201613.6313.7613.6213.62565
1/25/201613.6213.7513.6013.749,856
1/22/201613.7513.7513.7513.75106
1/21/201613.7913.7913.7913.79562
1/20/201613.5013.7913.5013.502,818
1/19/201613.7813.8313.5013.604,704
1/15/201613.7213.7213.5013.503,600
1/14/201613.7113.7113.6513.655,707
1/13/201613.7513.7613.6613.757,016
1/12/201613.7213.7213.7013.72700
1/11/201613.9813.9813.7113.71300
1/8/201613.7213.9013.6013.9019,904
1/7/201613.7513.7513.7213.758,581
1/6/201613.7713.7713.7713.77100
1/5/201614.0014.0013.7113.7110,443
1/4/201613.8613.8613.7013.703,034
12/31/201513.9114.1013.7013.712,829
12/30/201513.6114.0013.6013.906,182
12/29/201513.9914.0013.5013.5014,954
12/28/201513.8413.8613.8413.861,082
12/24/201513.9513.9513.9513.950
12/23/201513.9813.9913.9513.95800
12/22/201513.8513.9013.8513.90119,500
12/21/201513.8213.8213.8213.8226
12/18/201513.8213.8213.8213.820
12/17/201513.8013.8213.8013.821,021
12/16/201513.7713.9313.7713.928,276
12/15/201513.7513.8813.7513.889,750
12/14/201513.7813.7813.7813.780
12/11/201513.7713.7813.7713.78900
12/10/201513.7613.7613.7613.760
12/9/201513.8013.9213.7613.768,767
12/8/201513.9113.9213.9113.921,021
12/7/201513.9213.9213.9213.920
12/4/201513.9213.9213.9213.92102
12/3/201513.9013.9013.9013.900
12/2/201513.9013.9013.8513.907,751
12/1/201513.8313.8313.8313.83100
11/30/201513.8113.8113.8113.81160
11/27/201513.8213.8213.8113.81200
11/25/201513.9013.9013.8413.844,069
11/24/201513.5013.5513.5013.5520,049
11/23/201513.5013.5013.4713.472,159
11/20/201513.5213.5213.5213.520
11/19/201513.5213.5213.5213.52114
11/18/201513.4913.5813.4913.502,811
11/17/201513.5313.5313.5013.506,000
11/16/201513.5213.7513.5213.542,120
11/13/201513.5613.5613.5113.511,000
11/12/201513.5113.5113.5113.510
11/11/201513.5113.5113.5113.510
11/10/201513.5113.5113.5113.512,783
11/9/201513.7513.7513.7513.751
11/6/201513.5113.7513.5113.753,210
11/5/201513.7513.7513.7513.7520
11/4/201513.7513.7613.7413.757,095
11/3/201513.6513.6513.4513.653,832
11/2/201513.6513.6513.5013.652,065
10/30/201513.6013.6513.6013.652,167
10/29/201513.7013.7013.5013.501,003
10/28/201513.6913.7013.4913.629,282
10/27/201513.5013.5013.5013.50100
10/26/201513.5113.7013.5113.70200
10/23/201513.5513.5513.5513.55100
10/22/201513.6013.6013.6013.603,479
10/21/201513.5513.5513.5513.55210
10/20/201513.5013.5113.5013.50105,396
10/19/201513.5013.5013.5013.50500
10/16/201513.5013.5013.3513.403,000
10/15/201513.2513.2513.2513.25100
10/14/201513.2013.4812.6713.268,074
10/13/201513.2013.2713.2013.271,063
10/12/201513.2413.5113.2113.404,298
10/9/201513.3013.3013.3013.300
10/8/201513.3013.3013.3013.300
10/7/201513.2813.3013.2813.302,765
10/6/201513.3213.3213.3013.30600
10/5/201513.0013.2912.6513.2616,310
10/2/201513.1213.1712.5212.804,220
10/1/201513.3013.3013.3013.300
9/30/201513.3013.3013.3013.300
9/29/201513.2013.4012.5213.308,100
9/28/201513.2013.2013.2013.200
9/25/201513.0613.4013.0613.206,510
9/24/201513.1513.2013.0013.045,725
9/23/201513.4013.4013.1513.151,421
9/22/201513.3413.3413.3413.340
  • Showing 1-100 of 154 items
  • 1
  • 2
  • >>
Trading Center