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 (%)
Apr 28, 2006	21.97	22.11	21.92	22.07	157,457	+0.11(+0.48%)
Apr 27, 2006	21.66	22.00	21.64	21.96	148,748	+0.28(+1.29%)
Apr 26, 2006	21.44	21.79	21.44	21.68	243,772	+0.16(+0.77%)
Apr 25, 2006	21.62	21.67	21.38	21.52	229,331	-0.15(-0.70%)
Apr 24, 2006	21.67	21.71	21.42	21.67	203,506	-0.03(-0.12%)
Apr 21, 2006	21.81	21.84	21.64	21.70	249,550	-0.16(-0.71%)
Apr 20, 2006	21.85	21.92	21.76	21.85	108,290	-0.05(-0.21%)
Apr 19, 2006	22.10	22.17	21.82	21.90	214,140	-0.27(-1.22%)
Apr 18, 2006	21.74	22.17	21.70	22.17	300,171	+0.50(+2.32%)
Apr 17, 2006	21.77	22.05	21.63	21.67	316,172	-0.21(-0.95%)
Apr 13, 2006	21.56	21.95	21.34	21.87	223,364	+0.22(+0.99%)
Apr 12, 2006	21.71	21.88	21.55	21.66	248,435	-0.05(-0.23%)
Apr 11, 2006	21.71	21.79	21.67	21.71	138,733	-0.05(-0.23%)
Apr 10, 2006	21.52	21.86	21.52	21.76	255,969	+0.17(+0.80%)
Apr 07, 2006	21.62	21.62	21.30	21.59	192,612	+0.05(+0.22%)
Apr 06, 2006	21.64	21.68	21.47	21.54	84,773	-0.09(-0.43%)
Apr 05, 2006	21.79	21.83	21.63	21.63	130,067	-0.23(-1.04%)
Apr 04, 2006	21.75	21.91	21.67	21.86	185,350	+0.03(+0.15%)

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.