Indicators

Commerce Bancshares (NQ: CBSH )

53.57 +0.12 (+0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.39	21.44	21.28	21.35	205,207	+0.04(+0.20%)
Sep 28, 2006	21.36	21.39	21.25	21.31	134,954	+0.01(+0.06%)
Sep 27, 2006	21.42	21.45	21.26	21.30	97,965	-0.08(-0.40%)
Sep 26, 2006	21.34	21.42	21.18	21.38	115,346	-0.02(-0.10%)
Sep 25, 2006	21.17	21.42	21.07	21.40	180,140	+0.23(+1.10%)
Sep 22, 2006	21.28	21.28	21.05	21.17	126,646	-0.08(-0.36%)
Sep 21, 2006	21.40	21.43	21.14	21.25	174,963	-0.19(-0.87%)
Sep 20, 2006	21.28	21.48	21.20	21.43	178,243	+0.22(+1.01%)
Sep 19, 2006	21.28	21.32	21.12	21.22	181,630	-0.07(-0.32%)
Sep 18, 2006	21.22	21.41	21.22	21.28	278,667	-0.03(-0.14%)
Sep 15, 2006	21.42	21.45	21.21	21.31	242,329	-0.05(-0.26%)
Sep 14, 2006	21.17	21.38	21.03	21.37	149,477	+0.09(+0.44%)
Sep 13, 2006	21.16	21.30	21.05	21.28	204,769	+0.04(+0.20%)
Sep 12, 2006	20.95	21.23	20.92	21.23	212,497	+0.24(+1.15%)
Sep 11, 2006	20.82	20.99	20.81	20.99	557,827	-0.14(-0.68%)
Sep 08, 2006	21.09	21.18	20.99	21.14	158,081	+0.07(+0.34%)
Sep 07, 2006	21.15	21.22	21.02	21.07	290,599	-0.08(-0.40%)
Sep 06, 2006	21.15	21.26	21.13	21.15	147,007	-0.08(-0.40%)
Sep 05, 2006	21.10	21.28	21.10	21.23	185,663	+0.08(+0.36%)

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.