Indicators

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.77	18.93	17.95	18.14	771,190	-0.42(-2.24%)
Jan 29, 2009	19.26	19.47	18.45	18.55	847,591	-0.84(-4.34%)
Jan 28, 2009	18.95	19.48	18.92	19.40	1,186,302	+0.93(+5.06%)
Jan 27, 2009	18.14	18.57	17.95	18.46	958,559	+0.38(+2.09%)
Jan 26, 2009	18.10	18.65	17.95	18.08	831,329	-0.02(-0.11%)
Jan 23, 2009	17.49	18.17	17.23	18.10	745,200	+0.40(+2.29%)
Jan 22, 2009	18.25	18.39	17.40	17.70	1,097,557	-0.88(-4.75%)
Jan 21, 2009	17.70	18.58	17.56	18.58	1,651,944	+0.87(+4.89%)
Jan 20, 2009	18.94	19.18	17.71	17.71	1,659,487	-1.63(-8.45%)
Jan 16, 2009	20.15	20.23	18.87	19.35	1,245,393	-0.28(-1.43%)
Jan 15, 2009	20.16	20.24	19.24	19.63	1,938,337	-0.45(-2.25%)
Jan 14, 2009	20.26	20.70	20.08	20.08	748,773	-0.64(-3.08%)
Jan 13, 2009	20.28	20.91	20.18	20.72	963,803	+0.38(+1.89%)
Jan 12, 2009	21.06	21.14	20.27	20.34	1,463,953	+0.02(+0.08%)
Jan 09, 2009	21.05	21.13	20.20	20.32	1,006,833	-0.60(-2.88%)
Jan 08, 2009	20.82	21.18	20.58	20.92	633,589	+0.04(+0.20%)
Jan 07, 2009	21.28	21.71	20.80	20.88	1,164,040	-0.85(-3.92%)
Jan 06, 2009	22.23	22.48	21.39	21.73	946,526	-0.28(-1.27%)
Jan 05, 2009	22.62	22.65	21.81	22.01	626,714	-0.61(-2.68%)

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.