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 31, 2017	42.76	43.17	42.66	42.94	1,989,446	+0.02(+0.05%)
Jan 30, 2017	43.03	43.03	42.48	42.92	616,292	-0.34(-0.79%)
Jan 27, 2017	43.62	43.68	41.85	43.26	529,291	-0.44(-1.01%)
Jan 26, 2017	43.14	43.73	42.92	43.70	744,386	+0.68(+1.59%)
Jan 25, 2017	42.82	43.11	42.63	43.01	899,261	+0.62(+1.45%)
Jan 24, 2017	41.81	42.48	41.41	42.40	765,411	+0.76(+1.82%)
Jan 23, 2017	41.46	41.78	41.37	41.64	428,931	-0.14(-0.33%)
Jan 20, 2017	41.62	42.13	41.54	41.78	495,470	+0.20(+0.48%)
Jan 19, 2017	41.69	42.06	41.38	41.58	887,699	-0.28(-0.67%)
Jan 18, 2017	41.78	42.00	41.02	41.86	1,098,383	-0.60(-1.41%)
Jan 17, 2017	43.68	43.68	42.41	42.46	806,410	-1.53(-3.49%)
Jan 13, 2017		43.99	43.99	43.99	0	+0.49(+1.12%)
Jan 12, 2017	43.93	43.93	43.13	43.51	399,398	-0.68(-1.53%)
Jan 11, 2017	43.99	44.18	43.44	44.18	292,985	+0.23(+0.52%)
Jan 10, 2017	43.60	44.12	43.41	43.96	409,685	+0.36(+0.82%)
Jan 09, 2017	44.02	44.02	43.39	43.60	525,329	-0.61(-1.37%)
Jan 06, 2017	44.09	44.43	43.92	44.21	507,752	+0.27(+0.61%)
Jan 05, 2017	44.35	44.50	43.63	43.94	507,453	-0.62(-1.38%)
Jan 04, 2017	43.81	44.62	42.72	44.56	646,786	+0.77(+1.75%)

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.