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, 2018	51.16	51.67	51.16	51.25	470,186	-0.14(-0.27%)
Sep 27, 2018	51.95	51.95	51.34	51.39	401,835	-0.40(-0.76%)
Sep 26, 2018	52.88	52.93	51.70	51.79	429,583	-0.99(-1.88%)
Sep 25, 2018	53.06	53.06	52.64	52.78	377,209	-0.05(-0.09%)
Sep 24, 2018	53.63	53.83	52.76	52.83	579,655	-0.71(-1.32%)
Sep 21, 2018	53.58	53.91	53.18	53.53	1,838,624	-0.17(-0.32%)
Sep 20, 2018	53.65	54.15	53.63	53.70	998,075	+0.17(+0.32%)
Sep 19, 2018	53.18	53.74	53.18	53.53	607,454	+0.40(+0.75%)
Sep 18, 2018	53.07	53.25	52.74	53.14	530,819	+0.16(+0.29%)
Sep 17, 2018	53.77	53.84	52.83	52.98	488,123	-0.80(-1.49%)
Sep 14, 2018	53.36	53.95	53.03	53.78	516,819	+0.18(+0.33%)
Sep 13, 2018	54.60	54.60	53.55	53.60	358,247	-0.55(-1.02%)
Sep 12, 2018	55.38	55.38	54.12	54.15	433,584	-1.22(-2.20%)
Sep 11, 2018	55.40	55.78	55.18	55.37	372,139	-0.08(-0.14%)
Sep 10, 2018	55.70	55.75	55.30	55.45	407,536	-0.02(-0.03%)
Sep 07, 2018	55.41	55.57	55.18	55.47	473,149	+0.06(+0.11%)
Sep 06, 2018	55.55	55.70	54.70	55.40	296,215	-0.13(-0.23%)
Sep 05, 2018	55.21	55.81	55.21	55.53	392,235	+0.29(+0.53%)

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.