Indicators

Commerce Bancshares (NQ: CBSH )

63.30 +0.91 (+1.46%)

Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	46.18	46.33	45.21	45.23	512,778	-0.69(-1.50%)
Feb 27, 2018	46.50	46.94	45.91	45.92	803,723	-0.08(-0.17%)
Feb 26, 2018	46.08	46.08	45.57	46.00	763,572	+0.06(+0.14%)
Feb 23, 2018	45.50	46.22	45.43	45.93	616,835	+0.60(+1.33%)
Feb 22, 2018			45.28	45.33	664,053	-0.76(-1.65%)
Feb 21, 2018	45.72	46.59	45.39	46.09	413,834	+0.39(+0.86%)
Feb 20, 2018	46.22	46.59	45.58	45.70	557,194	-0.59(-1.29%)
Feb 16, 2018		46.29	46.29	46.29	0	+0.06(+0.14%)
Feb 15, 2018		46.31	46.04	46.23	577,488	+0.13(+0.27%)
Feb 14, 2018	44.94	46.15	44.88	46.11	643,273	+1.07(+2.38%)
Feb 13, 2018	44.65	45.04	44.54	45.03	372,320	+0.26(+0.58%)
Feb 12, 2018	44.78	45.14	44.38	44.78	427,307	+0.23(+0.53%)
Feb 09, 2018	44.17	44.80	43.43	44.54	591,439	+0.74(+1.68%)
Feb 08, 2018	45.17	45.17	43.80	43.80	499,129	-1.19(-2.64%)
Feb 07, 2018	44.46	45.13	44.46	45.00	682,167	+0.43(+0.97%)
Feb 06, 2018	43.62	44.71	43.11	44.56	1,064,304	-0.44(-0.97%)
Feb 05, 2018	45.55	46.11	44.31	45.00	533,513	-1.01(-2.20%)
Feb 02, 2018	46.10	46.51	45.90	46.01	600,467	-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.