Indicators

Commerce Bancshares (NQ: CBSH )

62.50 -1.08 (-1.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	40.50	40.64	39.98	40.09	292,632	-0.42(-1.04%)
Apr 27, 2012	40.50	40.62	40.14	40.51	353,207	+0.11(+0.27%)
Apr 26, 2012	40.11	40.49	40.11	40.40	457,913	+0.14(+0.35%)
Apr 25, 2012	40.28	40.58	40.08	40.26	330,348	+0.29(+0.73%)
Apr 24, 2012	39.53	40.14	39.53	39.97	296,172	+0.41(+1.04%)
Apr 23, 2012	39.50	39.66	39.32	39.56	442,213	-0.29(-0.73%)
Apr 20, 2012	40.05	40.37	39.84	39.85	374,673	+0.19(+0.48%)
Apr 19, 2012	39.87	40.09	39.39	39.66	460,557	-0.16(-0.40%)
Apr 18, 2012	40.21	40.29	39.69	39.82	416,771	-0.63(-1.56%)
Apr 17, 2012	40.21	40.73	40.15	40.45	515,053	+0.43(+1.07%)
Apr 16, 2012	39.97	40.26	39.72	40.02	498,803	+0.27(+0.68%)
Apr 13, 2012	40.24	40.31	39.72	39.75	623,322	-0.31(-0.77%)
Apr 12, 2012	39.35	40.40	39.03	40.06	618,289	+0.90(+2.30%)
Apr 11, 2012	39.30	39.36	38.96	39.16	416,029	+0.36(+0.93%)
Apr 10, 2012	39.30	39.30	38.61	38.80	622,898	-0.39(-1.00%)
Apr 09, 2012	39.21	39.48	39.02	39.19	355,066	-0.62(-1.56%)
Apr 05, 2012	39.92	40.23	39.71	39.81	286,867	-0.25(-0.62%)
Apr 04, 2012	40.33	40.65	39.81	40.06	422,922	-0.79(-1.93%)
Apr 03, 2012	40.78	40.88	40.40	40.85	359,581	+0.20(+0.49%)

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.