Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (TSV: CCE )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 1.060 1.110 1.060 1.080 32,500 +0.02(+1.89%)
Aug 30, 2007 1.090 1.090 1.060 1.060 14,070 -0.04(-3.64%)
Aug 29, 2007 1.050 1.150 1.030 1.100 248,661 +0.04(+3.77%)
Aug 28, 2007 1.100 1.100 1.050 1.060 173,900 -0.05(-4.50%)
Aug 27, 2007 1.160 1.160 1.080 1.110 132,000 -0.07(-5.93%)
Aug 24, 2007 1.190 1.190 1.080 1.180 73,530 -0.01(-0.84%)
Aug 23, 2007 1.150 1.190 1.060 1.190 181,723 +0.02(+1.71%)
Aug 22, 2007 1.050 1.170 1.050 1.170 140,800 +0.11(+10.38%)
Aug 21, 2007 1.000 1.060 1.000 1.060 145,750 +0.01(+0.95%)
Aug 20, 2007 1.150 1.150 1.020 1.050 93,600 +0.03(+2.94%)
Aug 17, 2007 0.9700 1.050 0.8800 1.020 264,480 +0.03(+3.03%)
Aug 16, 2007 1.000 1.000 0.7500 0.9900 1,402,596 -0.07(-6.60%)
Aug 15, 2007 0.9900 1.070 0.9300 1.060 590,000 +0.04(+3.92%)
Aug 14, 2007 1.060 1.070 1.010 1.020 290,717 -0.07(-6.42%)
Aug 13, 2007 1.050 1.220 1.030 1.090 153,800 +0.07(+6.86%)
Aug 10, 2007 1.140 1.140 1.000 1.020 355,505 -0.18(-15.00%)
Aug 09, 2007 1.200 1.240 1.190 1.200 87,700 -0.06(-4.76%)
Aug 08, 2007 1.260 1.280 1.210 1.260 139,757 -0.05(-3.82%)
Aug 07, 2007 1.370 1.370 1.290 1.310 216,115 -0.03(-2.24%)
Aug 06, 2007 1.340 1.340 1.310 1.340 356,800 +0.00(+0.00%)
Aug 03, 2007 1.340 1.340 1.310 1.340 356,800 +0.02(+1.52%)
Aug 02, 2007 1.350 1.370 1.320 1.320 187,900 +0.01(+0.76%)
Aug 01, 2007 1.300 1.320 1.300 1.310 65,973 +0.01(+0.77%)
Jul 31, 2007 1.300 1.370 1.300 1.300 67,100 +0.05(+4.00%)
Jul 30, 2007 1.300 1.300 1.250 1.250 117,800 -0.06(-4.58%)
Jul 27, 2007 1.250 1.350 1.240 1.310 109,950 +0.07(+5.65%)
Jul 26, 2007 1.280 1.290 1.190 1.240 235,800 -0.06(-4.62%)
Jul 25, 2007 1.310 1.310 1.250 1.300 21,100 -0.05(-3.70%)
Jul 24, 2007 1.390 1.390 1.350 1.350 88,080 -0.03(-2.17%)
Jul 23, 2007 1.390 1.400 1.370 1.380 314,133 -0.02(-1.43%)
Jul 20, 2007 1.430 1.430 1.380 1.400 128,200 -0.04(-2.78%)
Jul 19, 2007 1.400 1.450 1.400 1.440 260,583 +0.08(+5.88%)
Jul 18, 2007 1.400 1.400 1.350 1.360 161,053 -0.04(-2.86%)
Jul 17, 2007 1.440 1.440 1.370 1.400 254,980 -0.07(-4.76%)
Jul 16, 2007 1.540 1.550 1.410 1.470 139,726 -0.08(-5.16%)
Jul 13, 2007 1.550 1.570 1.490 1.550 67,200 +0.00(+0.00%)
Jul 12, 2007 1.450 1.580 1.450 1.550 664,745 +0.12(+8.39%)
Jul 11, 2007 1.370 1.450 1.370 1.430 279,103 +0.05(+3.62%)
Jul 10, 2007 1.370 1.380 1.320 1.380 190,600 +0.03(+2.22%)
Jul 09, 2007 1.340 1.360 1.320 1.350 71,718 +0.02(+1.50%)
Jul 06, 2007 1.370 1.380 1.320 1.330 49,672 -0.05(-3.62%)
Jul 05, 2007 1.320 1.400 1.320 1.380 420,207 +0.14(+11.29%)
Jul 03, 2007 1.260 1.270 1.220 1.240 178,019 +0.02(+1.64%)
Jul 02, 2007 1.220 1.250 1.220 1.220 18,900 +0.00(+0.00%)
Jun 29, 2007 1.220 1.250 1.220 1.220 18,900 -0.03(-2.40%)
Jun 28, 2007 1.240 1.270 1.200 1.250 63,300 +0.00(+0.00%)
Jun 27, 2007 1.200 1.250 1.180 1.250 166,400 +0.05(+4.17%)
Jun 26, 2007 1.210 1.250 1.160 1.200 300,965 -0.03(-2.44%)
Jun 25, 2007 1.280 1.290 1.230 1.230 127,000 -0.07(-5.38%)
Jun 22, 2007 1.290 1.300 1.200 1.300 276,184 +0.02(+1.56%)
Jun 21, 2007 1.300 1.300 1.270 1.280 72,400 +0.00(+0.00%)
Jun 20, 2007 1.290 1.320 1.270 1.280 248,500 +0.01(+0.79%)
Jun 19, 2007 1.280 1.280 1.250 1.270 115,853 -0.02(-1.55%)
Jun 18, 2007 1.340 1.340 1.290 1.290 133,020 -0.01(-0.77%)
Jun 15, 2007 1.390 1.400 1.290 1.300 301,923 -0.10(-7.14%)
Jun 14, 2007 1.280 1.400 1.280 1.400 365,473 +0.17(+13.82%)
Jun 13, 2007 1.200 1.230 1.200 1.230 79,052 +0.03(+2.50%)
Jun 12, 2007 1.200 1.260 1.160 1.200 489,459 -0.05(-4.00%)
Jun 11, 2007 1.210 1.250 1.020 1.250 850,488 +0.04(+3.31%)
Jun 08, 2007 1.270 1.270 1.140 1.210 268,997 -0.11(-8.33%)
Jun 07, 2007 1.330 1.350 1.310 1.320 190,900 -0.01(-0.75%)
Jun 06, 2007 1.390 1.410 1.330 1.330 39,400 -0.07(-5.00%)
Jun 05, 2007 1.390 1.400 1.310 1.400 205,723 +0.01(+0.72%)
Jun 04, 2007 1.440 1.440 1.350 1.390 108,090 -0.08(-5.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.