Indicators

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	30.37	30.39	30.12	30.21	0	-0.20(-0.66%)
Nov 27, 2013	30.18	30.48	30.08	30.41	0	+0.19(+0.64%)
Nov 26, 2013	30.33	30.46	30.10	30.22	0	-0.17(-0.57%)
Nov 25, 2013	30.40	30.55	30.24	30.39	0	-0.03(-0.10%)
Nov 22, 2013	30.13	30.45	29.95	30.43	0	+0.29(+0.97%)
Nov 21, 2013	29.82	30.24	29.69	30.13	260,358	+0.41(+1.39%)
Nov 20, 2013	29.83	29.97	29.61	29.72	213,943	-0.08(-0.26%)
Nov 19, 2013	29.71	29.95	29.70	29.80	0	-0.06(-0.21%)
Nov 18, 2013	29.87	30.15	29.75	29.86	226,704	-0.04(-0.13%)
Nov 15, 2013	30.25	30.25	29.80	29.90	0	-0.08(-0.25%)
Nov 14, 2013	29.84	30.06	29.72	29.98	364,377	+0.22(+0.75%)
Nov 13, 2013	29.32	29.78	29.27	29.75	0	+0.34(+1.15%)
Nov 12, 2013	29.50	29.63	29.29	29.42	323,882	-0.24(-0.79%)
Nov 11, 2013	29.93	29.96	29.61	29.65	0	-0.35(-1.17%)
Nov 08, 2013	28.96	30.03	28.96	30.00	0	+1.05(+3.62%)
Nov 07, 2013	29.33	29.51	28.86	28.95	308,797	-0.32(-1.09%)
Nov 06, 2013	29.08	29.45	29.00	29.27	353,487	+0.37(+1.28%)
Nov 05, 2013	28.84	29.09	28.77	28.90	453,468	-0.18(-0.61%)
Nov 04, 2013	29.30	29.45	28.95	29.08	246,179	-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.