Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Tuesday, December 1, 2009, 1:48PM ET - U.S. Markets close in 2 hours and 12 minutes.
Dow
1.47%
Nasdaq
1.72%
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
Nov 30
:
19.38
0.01
(0.05%)
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*
30-Nov-09
19.38
19.38
19.38
19.38
0
19.38
27-Nov-09
19.37
19.37
19.37
19.37
0
19.37
25-Nov-09
19.34
19.34
19.34
19.34
0
19.34
24-Nov-09
19.32
19.32
19.32
19.32
0
19.32
23-Nov-09
19.28
19.28
19.28
19.28
0
19.28
20-Nov-09
19.29
19.29
19.29
19.29
0
19.29
19-Nov-09
19.29
19.29
19.29
19.29
0
19.29
18-Nov-09
19.27
19.27
19.27
19.27
0
19.27
17-Nov-09
19.28
19.28
19.28
19.28
0
19.28
16-Nov-09
19.25
19.25
19.25
19.25
0
19.25
13-Nov-09
19.19
19.19
19.19
19.19
0
19.19
12-Nov-09
19.18
19.18
19.18
19.18
0
19.18
11-Nov-09
19.15
19.15
19.15
19.15
0
19.15
10-Nov-09
19.15
19.15
19.15
19.15
0
19.15
9-Nov-09
19.15
19.15
19.15
19.15
0
19.15
6-Nov-09
19.15
19.15
19.15
19.15
0
19.15
5-Nov-09
19.13
19.13
19.13
19.13
0
19.13
4-Nov-09
19.11
19.11
19.11
19.11
0
19.11
3-Nov-09
19.13
19.13
19.13
19.13
0
19.13
2-Nov-09
19.16
19.16
19.16
19.16
0
19.16
30-Oct-09
19.17
19.17
19.17
19.17
0
19.17
30-Oct-09
$ 0.007 Dividend
29-Oct-09
19.10
19.10
19.10
19.10
0
19.09
29-Oct-09
$ 0.004 Dividend
28-Oct-09
19.14
19.14
19.14
19.14
0
19.13
28-Oct-09
$ 0.004 Dividend
27-Oct-09
19.11
19.11
19.11
19.11
0
19.10
27-Oct-09
$ 0.004 Dividend
26-Oct-09
19.05
19.05
19.05
19.05
0
19.03
26-Oct-09
$ 0.01 Dividend
23-Oct-09
19.08
19.08
19.08
19.08
0
19.05
23-Oct-09
$ 0.003 Dividend
22-Oct-09
19.11
19.11
19.11
19.11
0
19.08
22-Oct-09
$ 0.003 Dividend
21-Oct-09
19.11
19.11
19.11
19.11
0
19.08
21-Oct-09
$ 0.002 Dividend
20-Oct-09
19.15
19.15
19.15
19.15
0
19.11
20-Oct-09
$ 0.002 Dividend
19-Oct-09
19.11
19.11
19.11
19.11
0
19.07
19-Oct-09
$ 0.007 Dividend
16-Oct-09
19.10
19.10
19.10
19.10
0
19.05
16-Oct-09
$ 0.002 Dividend
15-Oct-09
19.07
19.07
19.07
19.07
0
19.02
15-Oct-09
$ 0.002 Dividend
14-Oct-09
19.08
19.08
19.08
19.08
0
19.03
14-Oct-09
$ 0.002 Dividend
13-Oct-09
19.13
19.13
19.13
19.13
0
19.08
13-Oct-09
$ 0.002 Dividend
12-Oct-09
19.06
19.06
19.06
19.06
0
19.01
12-Oct-09
$ 0.007 Dividend
9-Oct-09
19.06
19.06
19.06
19.06
0
19.00
9-Oct-09
$ 0.002 Dividend
8-Oct-09
19.14
19.14
19.14
19.14
0
19.08
8-Oct-09
$ 0.002 Dividend
7-Oct-09
19.18
19.18
19.18
19.18
0
19.11
7-Oct-09
$ 0.002 Dividend
6-Oct-09
19.13
19.13
19.13
19.13
0
19.06
6-Oct-09
$ 0.002 Dividend
5-Oct-09
19.13
19.13
19.13
19.13
0
19.06
5-Oct-09
$ 0.007 Dividend
2-Oct-09
19.13
19.13
19.13
19.13
0
19.05
2-Oct-09
$ 0.002 Dividend
1-Oct-09
19.15
19.15
19.15
19.15
0
19.07
1-Oct-09
$ 0.002 Dividend
30-Sep-09
19.09
19.09
19.09
19.09
0
19.01
30-Sep-09
$ 0.004 Dividend
29-Sep-09
19.09
19.09
19.09
19.09
0
19.01
29-Sep-09
$ 0.004 Dividend
28-Sep-09
19.09
19.09
19.09
19.09
0
19.00
28-Sep-09
$ 0.012 Dividend
25-Sep-09
19.06
19.06
19.06
19.06
0
18.96
25-Sep-09
$ 0.004 Dividend
24-Sep-09
19.05
19.05
19.05
19.05
0
18.95
24-Sep-09
$ 0.003 Dividend
23-Sep-09
19.01
19.01
19.01
19.01
0
18.90
23-Sep-09
$ 0.003 Dividend
22-Sep-09
18.98
18.98
18.98
18.98
0
18.87
22-Sep-09
$ 0.003 Dividend
21-Sep-09
18.95
18.95
18.95
18.95
0
18.84
21-Sep-09
$ 0.008 Dividend
18-Sep-09
18.95
18.95
18.95
18.95
0
18.83
18-Sep-09
$ 0.003 Dividend
17-Sep-09
18.99
18.99
18.99
18.99
0
18.87
17-Sep-09
$ 0.003 Dividend
16-Sep-09
18.94
18.94
18.94
18.94
0
18.81
16-Sep-09
$ 0.003 Dividend
15-Sep-09
18.93
18.93
18.93
18.93
0
18.80
15-Sep-09
$ 0.002 Dividend
14-Sep-09
18.94
18.94
18.94
18.94
0
18.81
14-Sep-09
$ 0.007 Dividend
11-Sep-09
18.98
18.98
18.98
18.98
0
18.84
11-Sep-09
$ 0.003 Dividend
10-Sep-09
18.97
18.97
18.97
18.97
0
18.83
10-Sep-09
$ 0.002 Dividend
9-Sep-09
18.88
18.88
18.88
18.88
0
18.74
9-Sep-09
$ 0.002 Dividend
8-Sep-09
18.90
18.90
18.90
18.90
0
18.76
8-Sep-09
$ 0.01 Dividend
4-Sep-09
18.90
18.90
18.90
18.90
0
18.75
4-Sep-09
$ 0.003 Dividend
3-Sep-09
18.95
18.95
18.95
18.95
0
18.79
3-Sep-09
$ 0.003 Dividend
2-Sep-09
18.97
18.97
18.97
18.97
0
18.81
2-Sep-09
$ 0.002 Dividend
1-Sep-09
18.91
18.91
18.91
18.91
0
18.75
1-Sep-09
$ 0.003 Dividend
31-Aug-09
18.92
18.92
18.92
18.92
0
18.75
31-Aug-09
$ 0.007 Dividend
28-Aug-09
18.89
18.89
18.89
18.89
0
18.72
28-Aug-09
$ 0.005 Dividend
27-Aug-09
18.87
18.87
18.87
18.87
0
18.69
27-Aug-09
$ 0.005 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