Indicators

Commerce Bancshares (NQ: CBSH )

53.10 +0.03 (+0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.83	21.97	21.64	21.75	702,034	+0.04(+0.17%)
Jan 28, 2011	21.93	22.11	21.68	21.71	581,068	-0.26(-1.18%)
Jan 27, 2011	21.70	22.13	21.64	21.97	618,496	+0.25(+1.14%)
Jan 26, 2011	22.04	22.09	21.64	21.72	796,030	-0.34(-1.53%)
Jan 25, 2011	21.88	22.10	21.83	22.06	533,752	+0.10(+0.43%)
Jan 24, 2011	22.03	22.17	21.93	21.97	464,628	-0.12(-0.53%)
Jan 21, 2011	22.25	22.30	22.01	22.08	618,500	+0.12(+0.55%)
Jan 20, 2011	22.18	22.31	21.86	21.96	896,920	-0.29(-1.31%)
Jan 19, 2011	22.39	22.56	22.18	22.25	978,260	-0.27(-1.20%)
Jan 18, 2011	22.08	22.52	21.97	22.52	1,315,781	+0.33(+1.48%)
Jan 14, 2011	21.62	22.46	21.45	22.19	1,252,300	+0.58(+2.67%)
Jan 13, 2011	21.56	22.14	21.39	21.62	1,321,967	+0.09(+0.42%)
Jan 12, 2011	21.41	21.63	21.29	21.53	797,184	+0.29(+1.34%)
Jan 11, 2011	21.29	21.38	21.14	21.24	610,139	+0.02(+0.07%)
Jan 10, 2011	20.97	21.36	20.63	21.23	1,339,186	+0.25(+1.18%)
Jan 07, 2011	21.32	21.41	20.80	20.98	728,843	-0.26(-1.24%)
Jan 06, 2011	21.26	21.64	21.17	21.24	652,165	-0.07(-0.35%)
Jan 05, 2011	20.95	21.46	20.91	21.32	888,217	+0.33(+1.59%)
Jan 04, 2011	21.43	21.44	20.78	20.98	671,246	-0.45(-2.10%)

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.