Indicators

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.93	21.00	20.41	20.42	796,829	-0.46(-2.20%)
Jan 28, 2010	21.23	21.23	20.70	20.88	376,220	-0.26(-1.24%)
Jan 27, 2010	20.74	21.15	20.68	21.14	444,127	+0.40(+1.92%)
Jan 26, 2010	21.05	21.21	20.74	20.74	398,515	-0.27(-1.28%)
Jan 25, 2010	21.18	21.30	20.76	21.01	510,645	+0.06(+0.30%)
Jan 22, 2010	21.42	21.42	20.87	20.95	950,185	-0.40(-1.88%)
Jan 21, 2010	21.12	21.60	20.91	21.35	844,858	+0.31(+1.47%)
Jan 20, 2010	20.87	21.16	20.74	21.04	527,440	+0.04(+0.17%)
Jan 19, 2010	20.98	21.08	20.85	21.01	855,556	+0.00(+0.00%)
Jan 15, 2010	21.11	21.01	21.01	21.01	1,569,266	-0.07(-0.32%)
Jan 14, 2010	20.42	21.28	20.15	21.07	1,142,401	+0.65(+3.18%)
Jan 13, 2010	20.44	20.58	20.23	20.42	584,631	-0.01(-0.02%)
Jan 12, 2010	20.41	20.66	20.28	20.43	792,473	-0.07(-0.33%)
Jan 11, 2010	20.50	20.66	20.26	20.50	757,506	+0.13(+0.63%)
Jan 08, 2010	20.53	20.65	20.30	20.37	598,017	-0.26(-1.25%)
Jan 07, 2010	20.15	20.76	20.05	20.63	671,276	+0.47(+2.36%)
Jan 06, 2010	20.20	20.34	20.03	20.15	518,553	-0.08(-0.38%)
Jan 05, 2010	20.25	20.30	20.00	20.23	591,382	-0.04(-0.18%)

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.