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	21.36	205,156	+0.04(+0.20%)
Sep 28, 2006	21.37	21.40	21.25	21.32	134,921	+0.01(+0.06%)
Sep 27, 2006	21.42	21.45	21.26	21.30	97,941	-0.08(-0.40%)
Sep 26, 2006	21.34	21.42	21.19	21.39	115,318	-0.02(-0.10%)
Sep 25, 2006	21.17	21.42	21.07	21.41	180,096	+0.23(+1.10%)
Sep 22, 2006	21.28	21.28	21.05	21.18	126,614	-0.08(-0.36%)
Sep 21, 2006	21.41	21.43	21.15	21.25	174,920	-0.19(-0.87%)
Sep 20, 2006	21.29	21.49	21.21	21.44	178,199	+0.22(+1.01%)
Sep 19, 2006	21.29	21.32	21.13	21.22	181,585	-0.07(-0.32%)
Sep 18, 2006	21.22	21.42	21.22	21.29	278,598	-0.03(-0.14%)
Sep 15, 2006	21.42	21.45	21.21	21.32	242,269	-0.05(-0.26%)
Sep 14, 2006	21.18	21.39	21.03	21.37	149,440	+0.09(+0.44%)
Sep 13, 2006	21.16	21.31	21.06	21.28	204,718	+0.04(+0.20%)
Sep 12, 2006	20.96	21.24	20.93	21.24	212,444	+0.24(+1.15%)
Sep 11, 2006	20.82	21.00	20.81	21.00	557,689	-0.14(-0.68%)
Sep 08, 2006	21.09	21.19	21.00	21.14	158,042	+0.07(+0.34%)
Sep 07, 2006	21.16	21.22	21.02	21.07	290,527	-0.08(-0.40%)
Sep 06, 2006	21.16	21.26	21.14	21.15	146,970	-0.08(-0.40%)
Sep 05, 2006	21.11	21.29	21.11	21.24	185,617	+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.