Indicators

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.29	22.53	22.15	22.51	370,790	+0.06(+0.26%)
Jan 30, 2006	22.48	22.50	22.25	22.45	229,027	-0.06(-0.26%)
Jan 27, 2006	22.65	22.65	22.38	22.51	379,925	-0.17(-0.77%)
Jan 26, 2006	22.31	22.78	22.31	22.68	326,796	+0.34(+1.51%)
Jan 25, 2006	22.25	22.36	22.18	22.35	244,791	+0.03(+0.12%)
Jan 24, 2006	22.24	22.38	22.15	22.32	626,076	+0.01(+0.06%)
Jan 23, 2006	22.16	22.49	22.10	22.31	244,176	+0.06(+0.28%)
Jan 20, 2006	22.46	22.54	22.12	22.24	267,840	-0.33(-1.48%)
Jan 19, 2006	22.52	22.64	22.38	22.58	183,558	-0.01(-0.04%)
Jan 18, 2006	22.38	22.67	22.33	22.59	414,829	-0.02(-0.10%)
Jan 17, 2006	22.27	22.64	21.88	22.61	592,555	+0.07(+0.30%)
Jan 13, 2006	22.41	22.79	22.41	22.54	203,595	+0.00(+0.00%)
Jan 12, 2006	22.73	23.07	22.48	22.54	468,209	-0.61(-2.62%)
Jan 11, 2006	23.25	23.25	22.93	23.15	230,466	-0.08(-0.36%)
Jan 10, 2006	23.16	23.35	23.00	23.23	247,201	+0.01(+0.06%)
Jan 09, 2006	23.25	23.37	23.19	23.22	148,464	-0.04(-0.19%)
Jan 06, 2006	23.23	23.37	23.00	23.26	307,857	-0.08(-0.34%)
Jan 05, 2006	23.16	23.39	23.16	23.34	255,950	+0.02(+0.08%)
Jan 04, 2006	23.06	23.33	22.96	23.33	208,010	+0.35(+1.53%)

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.