Indicators

Commerce Bancshares (NQ: CBSH )

54.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.10	43.10	43.10	0	-0.52(-1.20%)
Dec 28, 2017	43.70	43.71	43.41	43.63	434,425	+0.13(+0.30%)
Dec 27, 2017	43.43	43.66	43.35	43.49	524,291	-0.03(-0.07%)
Dec 26, 2017	43.70	43.90	43.18	43.53	609,936	-0.28(-0.63%)
Dec 22, 2017	43.91	43.99	43.45	43.80	648,368	-0.03(-0.07%)
Dec 21, 2017	43.46	43.91	43.31	43.83	525,239	+0.46(+1.07%)
Dec 20, 2017	43.80	43.87	42.79	43.37	501,651	-0.22(-0.51%)
Dec 19, 2017	43.84	44.00	43.39	43.60	500,324	-0.02(-0.04%)
Dec 18, 2017	43.38	43.93	43.38	43.61	676,467	+0.57(+1.33%)
Dec 15, 2017	42.17	43.63	42.17	43.04	2,139,566	+1.10(+2.61%)
Dec 14, 2017	42.54	42.89	41.86	41.94	801,281	-0.52(-1.24%)
Dec 13, 2017	42.67	43.08	42.41	42.47	779,239	-0.26(-0.61%)
Dec 12, 2017	42.56	42.99	42.55	42.73	401,392	+0.27(+0.64%)
Dec 11, 2017	42.96	43.19	42.40	42.46	503,075	-0.52(-1.22%)
Dec 08, 2017	43.33	43.33	42.87	42.99	315,859	-0.12(-0.29%)
Dec 07, 2017	42.71	43.24	42.45	43.11	418,618	+0.18(+0.41%)
Dec 06, 2017	43.26	43.56	42.92	42.93	248,630	-0.42(-0.98%)
Dec 05, 2017	44.30	44.39	43.31	43.36	334,171	-0.76(-1.71%)
Dec 04, 2017	44.17	44.70	44.02	44.11	521,282	+0.39(+0.88%)

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.