Indicators

Commerce Bancshares (NQ: CBSH )

52.95 -0.01 (-0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	50.44	50.52	50.03	50.26	387,766	+0.07(+0.13%)
Sep 27, 2019	50.52	50.98	50.11	50.20	675,848	+0.09(+0.18%)
Sep 26, 2019	50.59	50.59	50.10	50.11	678,602	-0.60(-1.18%)
Sep 25, 2019	50.19	50.88	50.06	50.70	550,515	+0.60(+1.19%)
Sep 24, 2019	50.37	50.59	49.84	50.11	517,082	-0.25(-0.49%)
Sep 23, 2019	50.06	50.59	49.93	50.35	392,721	+0.11(+0.21%)
Sep 20, 2019	50.71	51.01	50.20	50.25	981,374	-0.37(-0.74%)
Sep 19, 2019	50.81	51.25	49.75	50.62	448,183	-0.16(-0.31%)
Sep 18, 2019	50.21	50.86	50.05	50.78	406,244	+0.27(+0.53%)
Sep 17, 2019	50.80	50.80	50.35	50.51	1,261,362	-0.36(-0.70%)
Sep 16, 2019	50.20	51.15	50.08	50.87	685,752	+0.04(+0.08%)
Sep 13, 2019	50.66	50.97	50.43	50.83	434,155	+0.46(+0.90%)
Sep 12, 2019	49.96	50.53	48.98	50.37	429,784	+0.17(+0.35%)
Sep 11, 2019	49.61	50.41	48.99	50.20	464,260	+0.59(+1.19%)
Sep 10, 2019	48.98	49.67	48.91	49.61	535,397	+0.76(+1.56%)
Sep 09, 2019	48.29	48.91	47.93	48.85	469,313	+1.04(+2.17%)
Sep 06, 2019	47.93	47.98	47.45	47.81	482,662	-0.02(-0.05%)
Sep 05, 2019	47.40	48.29	47.40	47.83	449,001	+1.08(+2.30%)
Sep 04, 2019	47.02	47.02	45.76	46.76	409,233	+0.35(+0.76%)

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.