Indicators

Commerce Bancshares (NQ: CBSH )

55.10 UNCHANGED

Streaming Delayed Price Updated: 11:56 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.00	19.50	19.00	19.43	402,175	+0.37(+1.93%)
Jan 28, 2005	19.00	19.17	18.92	19.06	406,833	-0.02(-0.08%)
Jan 27, 2005	19.15	19.33	19.01	19.08	405,112	-0.12(-0.63%)
Jan 26, 2005	18.99	19.37	18.95	19.20	1,037,590	+0.30(+1.56%)
Jan 25, 2005	19.26	19.41	18.86	18.91	1,229,103	-0.41(-2.13%)
Jan 24, 2005	19.49	19.50	19.23	19.32	442,546	-0.12(-0.60%)
Jan 21, 2005	19.34	19.45	19.34	19.44	456,832	-0.04(-0.21%)
Jan 20, 2005	19.35	19.48	19.27	19.48	388,027	+0.16(+0.82%)
Jan 19, 2005	19.17	19.45	19.17	19.32	455,217	+0.08(+0.40%)
Jan 18, 2005	18.91	19.28	18.72	19.24	788,083	+0.17(+0.89%)
Jan 14, 2005	19.14	19.18	18.80	19.07	513,191	-0.06(-0.34%)
Jan 13, 2005	18.91	19.34	18.88	19.14	914,828	-0.05(-0.25%)
Jan 12, 2005	19.23	19.31	19.07	19.18	156,797	-0.18(-0.94%)
Jan 11, 2005	19.25	19.44	19.24	19.37	166,034	+0.01(+0.04%)
Jan 10, 2005	19.42	19.42	19.23	19.36	183,057	+0.04(+0.23%)
Jan 07, 2005	19.42	19.51	19.31	19.31	145,489	-0.15(-0.79%)
Jan 06, 2005	19.58	19.58	19.41	19.47	194,958	+0.02(+0.08%)
Jan 05, 2005	19.59	19.61	19.40	19.45	319,952	-0.17(-0.89%)
Jan 04, 2005	19.88	19.91	19.61	19.63	141,246	-0.21(-1.04%)

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.