Indicators

Commerce Bancshares (NQ: CBSH )

63.45 +1.06 (+1.70%)

Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	52.62	53.05	50.59	51.54	1,351,294	-2.36(-4.37%)
Feb 27, 2020	53.59	56.01	52.95	53.89	1,084,757	-0.62(-1.13%)
Feb 26, 2020	55.81	56.50	54.44	54.51	495,223	-0.90(-1.63%)
Feb 25, 2020	56.91	57.06	55.21	55.41	858,588	-1.44(-2.54%)
Feb 24, 2020	56.82	57.25	56.56	56.86	597,173	-1.43(-2.45%)
Feb 21, 2020	58.68	58.88	57.86	58.28	765,721	-0.77(-1.30%)
Feb 20, 2020	58.66	59.14	58.23	59.05	376,976	+0.29(+0.49%)
Feb 19, 2020	58.99	59.14	58.75	58.76	371,527	+0.00(+0.00%)
Feb 18, 2020	58.86	59.32	58.46	58.76	399,994	-0.47(-0.80%)
Feb 14, 2020	59.57	59.71	59.16	59.24	437,995	-0.46(-0.76%)
Feb 13, 2020	59.49	59.75	59.27	59.69	422,145	-0.08(-0.14%)
Feb 12, 2020	60.10	60.14	59.53	59.78	377,894	-0.25(-0.42%)
Feb 11, 2020	59.68	60.27	59.28	60.03	445,959	+0.57(+0.97%)
Feb 10, 2020	58.61	59.51	58.61	59.46	240,771	+0.63(+1.08%)
Feb 07, 2020	59.00	59.21	58.70	58.82	434,442	-0.49(-0.83%)
Feb 06, 2020	60.18	60.72	59.20	59.31	553,443	-0.58(-0.97%)
Feb 05, 2020	59.69	60.18	59.65	59.89	676,973	+0.81(+1.37%)
Feb 04, 2020	58.51	59.56	58.41	59.08	805,930	+1.10(+1.89%)

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.