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, 2002	15.49	15.56	15.26	15.38	179,672	-0.05(-0.32%)
Nov 27, 2002	15.11	15.50	15.10	15.43	978,450	+0.27(+1.78%)
Nov 26, 2002	15.58	15.81	15.10	15.16	1,660,479	-0.48(-3.04%)
Nov 25, 2002	15.53	15.88	15.53	15.64	388,234	+0.08(+0.54%)
Nov 22, 2002	15.65	15.71	15.55	15.56	336,633	-0.10(-0.61%)
Nov 21, 2002	15.30	15.78	15.21	15.65	313,426	+0.40(+2.59%)
Nov 20, 2002	15.04	15.31	15.04	15.26	236,435	+0.22(+1.46%)
Nov 19, 2002	14.94	15.11	14.89	15.04	432,463	+0.08(+0.54%)
Nov 18, 2002	15.11	15.35	14.94	14.96	301,959	-0.21(-1.38%)
Nov 15, 2002	14.87	15.43	14.76	15.16	834,894	+0.20(+1.35%)
Nov 14, 2002	14.74	15.01	14.74	14.96	235,343	+0.32(+2.15%)
Nov 13, 2002	14.47	14.76	14.32	14.65	490,070	+0.13(+0.88%)
Nov 12, 2002	14.19	14.71	14.18	14.52	468,228	+0.36(+2.51%)
Nov 11, 2002	14.44	14.52	14.16	14.16	413,078	-0.30(-2.08%)
Nov 08, 2002	14.47	14.56	14.37	14.46	563,785	+0.05(+0.33%)
Nov 07, 2002	14.74	14.74	14.41	14.42	746,163	-0.34(-2.33%)
Nov 06, 2002	15.22	15.26	14.61	14.76	887,860	-0.44(-2.89%)
Nov 05, 2002	15.24	15.42	15.13	15.20	361,205	-0.05(-0.36%)
Nov 04, 2002	15.88	15.95	15.20	15.26	445,841	-0.47(-3.00%)

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.