$15.10 -0.33 (%) Commerce Union Bancshares Inc - NASDAQ

May. 24, 2016 | 12:40 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
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
3/1/201613.7813.8413.6113.6912,557
2/29/201613.7313.7313.7313.73201
2/26/201613.6713.7913.6713.79610
2/25/201613.6113.8513.5813.7729,541
2/24/201613.6113.6313.6113.615,052
2/23/201613.6513.6513.6513.658,750
2/22/201613.7213.7213.5813.7019,330
2/19/201613.7213.7413.7213.74801
2/18/201613.7213.7213.7213.7215,400
2/17/201613.6213.6213.6113.622,806
2/16/201613.7013.7013.6013.601,737
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
  • Showing 1-100 of 223 items
  • 1
  • 2
  • 3
  • >>
Trading Center