CBK | COMMERCIAL BANC | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

COMMERCIAL BANC (CBK)

NASDAQ

$32.20-$0.02 (-0.07%)

Price as of Oct 23, 2026 4:00 PM EDT

$441.5M
Market Cap
28.51%
1-Year Change
Banks - Regional
Industry

1 Month
+2.38%

Low Price$30.89

High Price$32.22
3 Months
-1.39%

Low Price$30.89

High Price$35.31
1 Year
+28.51%

Low Price$23.35

High Price$35.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	32.00	32.40	31.98	32.22	+0.16%	53,734
10/22/2026	31.31	32.42	31.28	32.17	+2.85%	42,552
10/21/2026	31.52	31.67	31.06	31.28	-0.16%	23,672
10/20/2026	31.37	32.21	31.33	31.33	+0.13%	17,721
10/19/2026	31.68	32.10	31.07	31.29	-1.01%	22,661
10/16/2026	31.52	32.04	31.50	31.61	+0.38%	31,502
10/15/2026	31.35	31.84	31.17	31.49	+1.35%	27,824
10/14/2026	31.00	31.24	30.70	31.07	-0.26%	85,242
10/13/2026	31.47	31.58	31.03	31.15	+0.26%	35,380
10/12/2026	30.82	31.61	30.82	31.07	+0.58%	28,372
10/09/2026	31.33	31.50	30.81	30.89	-2.03%	31,255
10/08/2026	31.29	31.61	31.08	31.53	+0.91%	39,461
10/07/2026	31.13	31.42	30.96	31.25	-0.59%	26,092
10/06/2026	31.26	31.68	31.04	31.43	+0.50%	30,847
10/05/2026	31.68	32.04	30.94	31.28	-1.90%	32,819
10/02/2026	31.73	32.32	31.59	31.88	+1.30%	22,636
10/01/2026	31.31	31.70	30.80	31.47	+0.38%	42,066
09/30/2026	32.22	32.22	31.02	31.35	-0.67%	27,113
09/29/2026	31.94	32.16	31.37	31.56	-1.34%	29,047
09/28/2026	31.95	32.35	31.85	31.99	-0.31%	27,980
09/25/2026	32.00	32.35	31.57	32.09	+0.88%	35,651
09/24/2026	31.47	31.93	31.31	31.81	+1.08%	32,089
09/23/2026	32.13	32.13	31.38	31.47	-2.75%	38,026
09/22/2026	32.83	32.87	32.26	32.36	-0.92%	42,447
09/21/2026	33.52	33.52	32.52	32.66	-0.91%	32,581
09/18/2026	32.86	33.12	32.50	32.96	+0.21%	113,496
09/17/2026	33.37	33.37	32.67	32.89	0.00%	28,171
09/16/2026	33.50	33.54	32.66	32.89	-1.35%	52,671
09/15/2026	33.50	33.72	33.17	33.34	-0.86%	73,469
09/15/2026	$0.12 Dividend
09/14/2026	34.01	34.27	33.50	33.63	-0.35%	34,489
09/11/2026	34.09	34.31	33.07	33.75	-0.09%	18,889
09/10/2026	33.68	33.84	33.31	33.78	+0.53%	67,401
09/09/2026	33.64	34.00	33.35	33.60	-0.56%	54,612
09/08/2026	34.53	34.80	33.69	33.79	-2.56%	29,279
09/04/2026	33.81	34.84	33.81	34.68	+1.96%	27,816
09/03/2026	34.51	34.51	34.01	34.01	-0.76%	24,726
09/02/2026	33.67	34.40	33.67	34.27	+1.90%	52,218
09/01/2026	33.69	34.10	33.49	33.63	-0.09%	60,454
08/31/2026	34.12	34.12	33.56	33.66	-1.00%	25,254
08/28/2026	33.86	34.26	33.66	34.00	+0.83%	32,645
08/27/2026	33.21	33.74	33.21	33.72	+0.09%	28,600
08/26/2026	33.76	34.08	33.64	33.69	-1.26%	21,187
08/25/2026	34.09	34.67	33.65	34.12	+0.91%	51,879
08/24/2026	33.91	34.24	33.66	33.81	+0.35%	38,873
08/21/2026	33.97	34.67	33.37	33.69	-0.35%	43,997
08/20/2026	33.46	33.86	33.24	33.81	+0.33%	72,211
08/19/2026	34.82	35.08	33.61	33.70	-3.21%	40,323
08/18/2026	35.10	35.14	34.73	34.82	-0.34%	37,118
08/17/2026	35.20	35.37	34.93	34.94	-0.68%	29,789
08/14/2026	35.43	35.51	34.98	35.17	-0.37%	24,804
08/13/2026	35.30	35.65	35.14	35.30	+0.03%	34,896
08/12/2026	34.72	35.48	34.66	35.29	+2.16%	37,161
08/11/2026	34.68	35.11	34.34	34.55	-0.09%	93,954
08/10/2026	34.60	34.81	34.24	34.58	-1.03%	30,023
08/07/2026	34.81	35.11	34.66	34.94	-0.37%	44,966
08/06/2026	35.23	35.59	34.80	35.06	-0.71%	26,993
08/05/2026	35.21	35.41	34.85	35.31	+1.08%	65,616
08/04/2026	34.52	35.20	34.52	34.94	+1.04%	63,583
08/03/2026	34.32	34.91	33.99	34.58	+1.34%	110,325
07/31/2026	33.84	34.84	33.74	34.12	+0.32%	61,384
07/30/2026	33.18	34.50	33.18	34.01	0.00%	95,259
07/29/2026	34.29	34.70	33.93	34.01	-1.53%	55,187
07/28/2026	34.56	35.44	34.32	34.54	+3.31%	73,277
07/27/2026	33.26	33.85	32.99	33.43	+1.33%	87,478
07/27/2026	$0.74 Earnings
07/24/2026	32.67	33.19	32.58	32.99	+0.98%	64,201
07/23/2026	32.58	32.88	32.25	32.67	-0.15%	69,141
07/22/2026	33.15	33.26	32.46	32.72	-2.00%	75,132
07/21/2026	33.21	33.65	33.13	33.39	-0.06%	44,582
07/20/2026	34.06	34.34	33.24	33.41	-1.50%	61,780
07/17/2026	33.79	34.29	33.54	33.92	-0.58%	100,715
07/16/2026	33.23	34.13	33.23	34.12	+3.19%	99,891
07/15/2026	32.80	33.29	32.70	33.06	+1.13%	101,668
07/14/2026	33.07	33.41	32.64	32.69	-1.23%	60,177
07/13/2026	33.07	33.34	32.68	33.10	+0.48%	83,980
07/10/2026	32.65	33.10	32.58	32.94	+0.64%	45,588
07/09/2026	32.25	32.88	32.23	32.73	+0.95%	70,142
07/08/2026	33.01	33.22	31.99	32.42	-1.84%	69,082
07/07/2026	33.41	33.76	32.91	33.03	-0.84%	77,080
07/06/2026	33.15	34.33	33.07	33.31	+0.09%	76,462
07/02/2026	33.15	33.70	32.93	33.28	+1.03%	112,642
07/01/2026	32.20	33.26	31.97	32.94	+2.38%	62,988
06/30/2026	32.58	32.81	32.10	32.18	-1.16%	96,668
06/29/2026	32.51	32.79	31.64	32.55	-0.64%	89,690
06/26/2026	31.94	33.15	31.83	32.76	+3.01%	582,401
06/25/2026	31.98	32.34	31.59	31.81	-0.22%	86,463
06/24/2026	31.43	32.11	31.43	31.88	+0.85%	119,096
06/23/2026	30.73	31.86	30.73	31.61	+1.76%	101,215
06/22/2026	31.36	31.38	30.90	31.06	-0.61%	71,837
06/18/2026	31.14	31.29	30.49	31.25	+0.95%	107,543
06/17/2026	30.68	31.14	30.49	30.95	+1.22%	50,322
06/16/2026	30.82	31.11	30.47	30.58	-0.21%	36,380
06/15/2026	30.52	30.89	30.37	30.65	+0.24%	51,408
06/15/2026	$0.10 Dividend
06/12/2026	30.55	30.97	30.26	30.57	+0.03%	52,177
06/11/2026	30.76	31.08	30.34	30.56	-0.49%	58,960
06/10/2026	30.67	31.45	30.48	30.71	+0.13%	66,041
06/09/2026	30.08	30.80	30.07	30.67	+2.12%	126,236
06/08/2026	29.46	30.20	29.21	30.03	+1.68%	90,106