Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Wednesday, February 10, 2010, 7:30AM ET - U.S. Markets open in 2 hrs..
Dow
1.52%
Nasdaq
0.00%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Commerce Bond (CFBNX)
On
Feb 9
:
19.39
0.05
(0.26%)
MORE ON CFBNX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
9-Feb-10
19.39
19.39
19.39
19.39
0
19.39
8-Feb-10
19.44
19.44
19.44
19.44
0
19.44
5-Feb-10
19.47
19.47
19.47
19.47
0
19.47
4-Feb-10
19.43
19.43
19.43
19.43
0
19.43
3-Feb-10
19.39
19.39
19.39
19.39
0
19.39
2-Feb-10
19.42
19.42
19.42
19.42
0
19.42
1-Feb-10
19.40
19.40
19.40
19.40
0
19.40
29-Jan-10
19.44
19.44
19.44
19.44
0
19.44
28-Jan-10
19.40
19.40
19.40
19.40
0
19.40
27-Jan-10
19.41
19.41
19.41
19.41
0
19.41
26-Jan-10
19.42
19.42
19.42
19.42
0
19.42
25-Jan-10
19.42
19.42
19.42
19.42
0
19.42
22-Jan-10
19.44
19.44
19.44
19.44
0
19.44
21-Jan-10
19.44
19.44
19.44
19.44
0
19.44
20-Jan-10
19.41
19.41
19.41
19.41
0
19.41
19-Jan-10
19.37
19.37
19.37
19.37
0
19.37
15-Jan-10
19.40
19.40
19.40
19.40
0
19.40
14-Jan-10
19.35
19.35
19.35
19.35
0
19.35
13-Jan-10
19.31
19.31
19.31
19.31
0
19.31
12-Jan-10
19.36
19.36
19.36
19.36
0
19.36
11-Jan-10
19.29
19.29
19.29
19.29
0
19.29
8-Jan-10
19.28
19.28
19.28
19.28
0
19.28
7-Jan-10
19.21
19.21
19.21
19.21
0
19.21
6-Jan-10
19.22
19.22
19.22
19.22
0
19.22
5-Jan-10
19.24
19.24
19.24
19.24
0
19.24
4-Jan-10
19.17
19.17
19.17
19.17
0
19.17
31-Dec-09
19.15
19.15
19.15
19.15
0
19.15
31-Dec-09
$ 0.003 Dividend
30-Dec-09
19.18
19.18
19.18
19.18
0
19.18
30-Dec-09
$ 0.004 Dividend
29-Dec-09
19.16
19.16
19.16
19.16
0
19.15
29-Dec-09
$ 0.004 Dividend
28-Dec-09
19.15
19.15
19.15
19.15
0
19.14
28-Dec-09
$ 0.015 Dividend
24-Dec-09
19.17
19.17
19.17
19.17
0
19.14
24-Dec-09
$ 0.003 Dividend
23-Dec-09
19.20
19.20
19.20
19.20
0
19.17
23-Dec-09
$ 0.003 Dividend
22-Dec-09
19.20
19.20
19.20
19.20
0
19.17
22-Dec-09
$ 0.003 Dividend
21-Dec-09
19.23
19.23
19.23
19.23
0
19.19
21-Dec-09
$ 0.007 Dividend
18-Dec-09
19.31
19.31
19.31
19.31
0
19.27
18-Dec-09
$ 0.002 Dividend
17-Dec-09
19.34
19.34
19.34
19.34
0
19.30
17-Dec-09
$ 0.002 Dividend
16-Dec-09
19.26
19.26
19.26
19.26
0
19.21
16-Dec-09
$ 0.002 Dividend
15-Dec-09
19.25
19.25
19.25
19.25
0
19.20
15-Dec-09
$ 0.002 Dividend
14-Dec-09
19.28
19.28
19.28
19.28
0
19.23
14-Dec-09
$ 0.007 Dividend
11-Dec-09
19.27
19.27
19.27
19.27
0
19.21
11-Dec-09
$ 0.002 Dividend
10-Dec-09
19.29
19.29
19.29
19.29
0
19.23
10-Dec-09
$ 0.002 Dividend
9-Dec-09
19.30
19.30
19.30
19.30
0
19.24
9-Dec-09
$ 0.002 Dividend
8-Dec-09
19.31
19.31
19.31
19.31
0
19.25
8-Dec-09
$ 0.002 Dividend
7-Dec-09
19.26
19.26
19.26
19.26
0
19.19
7-Dec-09
$ 0.007 Dividend
4-Dec-09
19.23
19.23
19.23
19.23
0
19.16
4-Dec-09
$ 0.002 Dividend
3-Dec-09
19.29
19.29
19.29
19.29
0
19.22
3-Dec-09
$ 0.002 Dividend
2-Dec-09
19.31
19.31
19.31
19.31
0
19.23
2-Dec-09
$ 0.002 Dividend
1-Dec-09
19.34
19.34
19.34
19.34
0
19.26
1-Dec-09
$ 0.002 Dividend
30-Nov-09
19.38
19.38
19.38
19.38
0
19.30
30-Nov-09
$ 0.012 Dividend
27-Nov-09
19.37
19.37
19.37
19.37
0
19.28
27-Nov-09
$ 0.008 Dividend
25-Nov-09
19.34
19.34
19.34
19.34
0
19.24
25-Nov-09
$ 0.004 Dividend
24-Nov-09
19.32
19.32
19.32
19.32
0
19.22
24-Nov-09
$ 0.003 Dividend
23-Nov-09
19.28
19.28
19.28
19.28
0
19.17
23-Nov-09
$ 0.008 Dividend
20-Nov-09
19.29
19.29
19.29
19.29
0
19.18
20-Nov-09
$ 0.002 Dividend
19-Nov-09
19.29
19.29
19.29
19.29
0
19.17
19-Nov-09
$ 0.002 Dividend
18-Nov-09
19.27
19.27
19.27
19.27
0
19.15
18-Nov-09
$ 0.002 Dividend
17-Nov-09
19.28
19.28
19.28
19.28
0
19.16
17-Nov-09
$ 0.002 Dividend
16-Nov-09
19.25
19.25
19.25
19.25
0
19.13
16-Nov-09
$ 0.007 Dividend
13-Nov-09
19.19
19.19
19.19
19.19
0
19.06
13-Nov-09
$ 0.002 Dividend
12-Nov-09
19.18
19.18
19.18
19.18
0
19.05
12-Nov-09
$ 0.002 Dividend
11-Nov-09
19.15
19.15
19.15
19.15
0
19.02
11-Nov-09
$ 0.002 Dividend
10-Nov-09
19.15
19.15
19.15
19.15
0
19.02
10-Nov-09
$ 0.002 Dividend
9-Nov-09
19.15
19.15
19.15
19.15
0
19.01
9-Nov-09
$ 0.007 Dividend
6-Nov-09
19.15
19.15
19.15
19.15
0
19.01
6-Nov-09
$ 0.002 Dividend
5-Nov-09
19.13
19.13
19.13
19.13
0
18.98
5-Nov-09
$ 0.002 Dividend
4-Nov-09
19.11
19.11
19.11
19.11
0
18.96
4-Nov-09
$ 0.002 Dividend
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions