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 (%)
Nov 29, 2013	30.36	30.39	30.11	30.21	0	-0.20(-0.66%)
Nov 27, 2013	30.17	30.47	30.07	30.41	0	+0.19(+0.64%)
Nov 26, 2013	30.32	30.45	30.09	30.21	0	-0.17(-0.57%)
Nov 25, 2013	30.39	30.54	30.23	30.39	0	-0.03(-0.10%)
Nov 22, 2013	30.13	30.44	29.94	30.42	0	+0.29(+0.97%)
Nov 21, 2013	29.81	30.23	29.68	30.13	260,419	+0.41(+1.39%)
Nov 20, 2013	29.82	29.96	29.61	29.71	213,994	-0.08(-0.26%)
Nov 19, 2013	29.70	29.95	29.69	29.79	0	-0.06(-0.21%)
Nov 18, 2013	29.87	30.14	29.75	29.85	226,758	-0.04(-0.13%)
Nov 15, 2013	30.24	30.24	29.80	29.89	0	-0.08(-0.25%)
Nov 14, 2013	29.83	30.05	29.71	29.97	364,463	+0.22(+0.75%)
Nov 13, 2013	29.31	29.77	29.26	29.75	0	+0.34(+1.15%)
Nov 12, 2013	29.49	29.62	29.28	29.41	323,958	-0.24(-0.79%)
Nov 11, 2013	29.92	29.95	29.61	29.64	0	-0.35(-1.17%)
Nov 08, 2013	28.95	30.02	28.95	29.99	0	+1.05(+3.62%)
Nov 07, 2013	29.33	29.50	28.85	28.94	308,870	-0.32(-1.09%)
Nov 06, 2013	29.07	29.45	29.00	29.26	353,570	+0.37(+1.28%)
Nov 05, 2013	28.83	29.08	28.77	28.89	453,575	-0.18(-0.61%)
Nov 04, 2013	29.29	29.44	28.94	29.07	246,237	-0.10(-0.35%)

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.