Indicators

Commerce Bancshares (NQ: CBSH )

54.45 -0.53 (-0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	52.96	53.17	53.17	52.94	396,870	-0.13(-0.24%)
Mar 27, 2024	51.24	53.08	51.24	53.07	340,507	+1.83(+3.57%)
Mar 26, 2024	51.45	51.45	50.86	51.23	358,682	+0.10(+0.19%)
Mar 25, 2024	50.92	51.43	50.84	51.14	202,667	+0.32(+0.63%)
Mar 22, 2024	51.50	51.52	50.59	50.82	367,120	-0.77(-1.49%)
Mar 21, 2024	51.35	52.02	51.17	51.58	401,578	+0.51(+0.99%)
Mar 20, 2024	50.16	51.46	50.11	51.08	508,085	+0.74(+1.46%)
Mar 19, 2024	50.21	50.72	50.03	50.34	537,702	+0.17(+0.34%)
Mar 18, 2024	50.44	50.80	50.11	50.17	439,891	-0.48(-0.94%)
Mar 15, 2024	50.58	51.50	50.55	50.65	1,334,111	-0.05(-0.10%)
Mar 14, 2024	51.83	51.83	50.41	50.70	368,841	-1.04(-2.02%)
Mar 13, 2024	51.77	52.93	51.49	51.74	390,114	-0.15(-0.29%)
Mar 12, 2024	52.09	52.61	51.65	51.89	334,645	-0.33(-0.63%)
Mar 11, 2024	52.22	52.60	52.01	52.22	338,146	-0.19(-0.36%)
Mar 08, 2024	52.73	53.11	52.36	52.41	293,156	+0.11(+0.21%)
Mar 07, 2024	53.15	53.49	52.26	52.30	330,658	-0.44(-0.83%)
Mar 06, 2024	53.04	53.47	52.21	52.74	553,295	-0.84(-1.56%)
Mar 05, 2024	51.42	53.88	51.42	53.57	496,548	+1.89(+3.66%)
Mar 04, 2024	51.57	52.08	51.15	51.68	480,899	+0.28(+0.54%)

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.