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 (%)
Dec 31, 2018	46.64	46.97	46.11	46.89	694,696	+0.62(+1.35%)
Dec 28, 2018	46.21	46.89	46.00	46.27	661,759	+0.07(+0.16%)
Dec 27, 2018	45.62	46.21	44.71	46.19	705,084	-0.05(-0.11%)
Dec 26, 2018	44.61	46.29	44.44	46.24	432,602	+1.81(+4.08%)
Dec 24, 2018	44.97	45.23	44.42	44.43	291,390	-0.87(-1.91%)
Dec 21, 2018	45.90	46.24	44.97	45.30	1,410,670	-0.61(-1.32%)
Dec 20, 2018	45.98	46.41	45.48	45.90	680,361	-0.37(-0.81%)
Dec 19, 2018	47.42	47.83	45.99	46.28	737,871	-1.09(-2.30%)
Dec 18, 2018	48.38	48.74	47.20	47.37	486,910	-0.71(-1.47%)
Dec 17, 2018	48.21	49.42	47.96	48.07	575,001	-0.22(-0.45%)
Dec 14, 2018	48.37	49.07	48.15	48.29	635,312	-0.37(-0.77%)
Dec 13, 2018	49.41	49.46	48.64	48.66	467,783	-0.62(-1.25%)
Dec 12, 2018	49.64	50.00	49.06	49.28	671,735	+0.33(+0.68%)
Dec 11, 2018	49.77	50.01	48.74	48.95	427,129	-0.17(-0.36%)
Dec 10, 2018	49.82	50.09	48.64	49.12	441,931	-0.87(-1.75%)
Dec 07, 2018	50.45	50.94	49.55	50.00	581,458	-0.32(-0.63%)
Dec 06, 2018	49.60	50.43	49.24	50.31	801,449	-0.11(-0.21%)
Dec 04, 2018	52.23	52.32	49.87	50.42	616,199	-1.88(-3.59%)

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.