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 28, 2007	20.32	20.35	20.03	20.34	236,992	-0.01(-0.04%)
Sep 27, 2007	20.43	20.44	20.21	20.35	103,357	+0.04(+0.20%)
Sep 26, 2007	20.27	20.46	20.12	20.31	203,725	+0.17(+0.84%)
Sep 25, 2007	20.33	20.43	20.13	20.15	129,890	-0.21(-1.02%)
Sep 24, 2007	20.53	20.81	20.28	20.35	318,787	-0.20(-0.97%)
Sep 21, 2007	20.70	20.78	20.55	20.55	270,077	-0.11(-0.52%)
Sep 20, 2007	20.89	20.98	20.28	20.66	319,414	-0.36(-1.71%)
Sep 19, 2007	21.03	21.35	20.95	21.02	284,802	-0.05(-0.25%)
Sep 18, 2007	20.33	21.07	20.23	21.07	336,195	+0.78(+3.82%)
Sep 17, 2007	20.39	20.45	20.22	20.30	165,089	-0.16(-0.76%)
Sep 14, 2007	20.05	20.62	20.05	20.45	196,642	+0.25(+1.25%)
Sep 13, 2007	20.23	20.26	19.98	20.20	142,670	+0.06(+0.29%)
Sep 12, 2007	20.22	20.32	20.07	20.14	254,663	-0.06(-0.31%)
Sep 11, 2007	20.07	20.36	20.07	20.20	279,774	-0.02(-0.11%)
Sep 10, 2007	20.34	20.44	20.02	20.23	341,194	-0.12(-0.61%)
Sep 07, 2007	20.39	20.48	20.21	20.35	205,574	-0.24(-1.16%)
Sep 06, 2007	20.39	20.59	20.22	20.59	230,747	+0.31(+1.51%)
Sep 05, 2007	20.66	20.66	20.15	20.28	337,912	-0.48(-2.33%)

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.