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%

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: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec 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