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 (%)
Feb 28, 2018	46.17	46.32	45.20	45.22	512,899	-0.69(-1.50%)
Feb 27, 2018	46.49	46.93	45.90	45.91	803,912	-0.08(-0.17%)
Feb 26, 2018	46.07	46.07	45.56	45.99	763,753	+0.06(+0.14%)
Feb 23, 2018	45.49	46.21	45.42	45.92	616,981	+0.60(+1.33%)
Feb 22, 2018			45.27	45.32	664,209	-0.76(-1.65%)
Feb 21, 2018	45.71	46.58	45.38	46.08	413,932	+0.39(+0.86%)
Feb 20, 2018	46.21	46.58	45.57	45.69	557,326	-0.59(-1.29%)
Feb 16, 2018		46.28	46.28	46.28	0	+0.06(+0.14%)
Feb 15, 2018		46.30	46.03	46.22	577,625	+0.13(+0.27%)
Feb 14, 2018	44.93	46.14	44.87	46.10	643,425	+1.07(+2.38%)
Feb 13, 2018	44.64	45.03	44.53	45.02	372,407	+0.26(+0.58%)
Feb 12, 2018	44.77	45.13	44.37	44.77	427,407	+0.23(+0.53%)
Feb 09, 2018	44.16	44.79	43.42	44.53	591,578	+0.74(+1.68%)
Feb 08, 2018	45.16	45.16	43.79	43.79	499,247	-1.19(-2.64%)
Feb 07, 2018	44.45	45.12	44.45	44.98	682,328	+0.43(+0.97%)
Feb 06, 2018	43.61	44.70	43.10	44.55	1,064,555	-0.44(-0.97%)
Feb 05, 2018	45.54	46.10	44.30	44.99	533,638	-1.01(-2.19%)
Feb 02, 2018	46.09	46.50	45.88	46.00	600,609	-0.20(-0.42%)

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.