Indicators

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.07	22.08	21.84	21.88	264,414	-0.19(-0.87%)
Feb 27, 2006	22.11	22.22	22.06	22.07	129,723	-0.06(-0.27%)
Feb 24, 2006	22.11	22.16	21.99	22.13	253,507	-0.03(-0.15%)
Feb 23, 2006	22.03	22.22	21.96	22.16	327,207	+0.02(+0.10%)
Feb 22, 2006	21.87	22.16	21.87	22.14	291,070	+0.20(+0.89%)
Feb 21, 2006	22.01	22.13	21.75	21.95	433,415	-0.10(-0.46%)
Feb 17, 2006	21.92	22.16	21.92	22.05	681,080	+0.04(+0.19%)
Feb 16, 2006	21.86	22.07	21.83	22.01	267,175	+0.10(+0.46%)
Feb 15, 2006	21.56	21.99	21.56	21.91	410,378	+0.33(+1.53%)
Feb 14, 2006	21.56	21.70	21.48	21.57	340,172	+0.11(+0.53%)
Feb 13, 2006	21.35	21.53	21.35	21.46	340,530	+0.01(+0.04%)
Feb 10, 2006	21.21	21.47	21.10	21.45	290,886	+0.24(+1.12%)
Feb 09, 2006	21.06	21.41	21.04	21.21	242,771	+0.08(+0.38%)
Feb 08, 2006	21.11	21.17	20.93	21.13	245,386	+0.17(+0.83%)
Feb 07, 2006	21.16	21.19	20.93	20.96	579,645	-0.23(-1.10%)
Feb 06, 2006	21.34	21.35	21.09	21.19	1,104,755	-0.08(-0.40%)
Feb 03, 2006	21.41	21.49	21.18	21.28	746,314	-0.22(-1.01%)
Feb 02, 2006	21.20	21.51	21.20	21.49	263,433	+0.14(+0.66%)

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.