Indicators

Commerce Bancshares (NQ: CBSH )

54.26 -0.03 (-0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.81	18.83	18.59	18.74	229,518	-0.03(-0.14%)
Jan 29, 2004	18.84	18.86	18.67	18.76	284,874	-0.08(-0.45%)
Jan 28, 2004	18.90	19.01	18.82	18.85	589,331	-0.02(-0.12%)
Jan 27, 2004	18.77	18.87	18.72	18.87	411,775	+0.03(+0.18%)
Jan 26, 2004	18.76	18.84	18.55	18.83	518,048	+0.13(+0.72%)
Jan 23, 2004	18.62	18.77	18.61	18.70	456,425	+0.08(+0.45%)
Jan 22, 2004	18.64	18.69	18.51	18.62	408,902	-0.02(-0.12%)
Jan 21, 2004	18.15	18.64	18.09	18.64	533,714	+0.58(+3.20%)
Jan 20, 2004	17.86	18.13	17.85	18.06	540,242	+0.09(+0.49%)
Jan 16, 2004	17.67	18.07	17.64	17.97	2,246,877	+0.43(+2.42%)
Jan 15, 2004	17.54	17.63	17.41	17.55	600,659	+0.13(+0.75%)
Jan 14, 2004	17.37	17.61	17.34	17.42	504,099	-0.01(-0.04%)
Jan 13, 2004	17.57	17.66	17.14	17.43	335,483	-0.17(-0.98%)
Jan 12, 2004	17.79	17.84	17.55	17.60	394,975	-0.25(-1.37%)
Jan 09, 2004	18.08	18.10	17.75	17.84	217,386	-0.23(-1.29%)
Jan 08, 2004	18.17	18.34	18.01	18.08	229,494	-0.09(-0.51%)
Jan 07, 2004	18.35	18.44	17.73	18.17	403,490	-0.25(-1.35%)
Jan 06, 2004	18.57	18.57	18.10	18.42	463,736	-0.03(-0.19%)
Jan 05, 2004	18.48	18.55	18.38	18.45	178,079	-0.03(-0.17%)

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.