Indicators

Commerce Bancshares (NQ: CBSH )

55.92 +0.82 (+1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	51.68	52.07	51.47	51.72	359,642	+0.07(+0.13%)
Feb 27, 2019	51.21	51.76	51.16	51.65	318,642	+0.33(+0.64%)
Feb 26, 2019	51.38	51.79	51.19	51.33	589,282	-0.31(-0.60%)
Feb 25, 2019	52.53	52.62	51.47	51.64	612,456	-0.56(-1.07%)
Feb 22, 2019	52.06	52.33	51.83	52.20	632,335	+0.19(+0.36%)
Feb 21, 2019	52.07	52.17	51.49	52.01	372,311	-0.07(-0.14%)
Feb 20, 2019	51.51	52.17	51.33	52.08	1,078,097	+0.59(+1.15%)
Feb 19, 2019	50.73	51.61	50.67	51.49	422,068	+0.46(+0.90%)
Feb 15, 2019	50.49	51.03	50.37	51.03	503,848	+0.83(+1.65%)
Feb 14, 2019	50.19	50.47	49.81	50.20	637,265	-0.28(-0.55%)
Feb 13, 2019	50.32	50.67	50.05	50.48	402,192	+0.26(+0.52%)
Feb 12, 2019	49.98	50.32	49.81	50.22	449,066	+0.39(+0.79%)
Feb 11, 2019	49.76	50.02	49.40	49.82	484,805	+0.10(+0.20%)
Feb 08, 2019	50.24	50.70	49.44	49.72	616,395	-0.58(-1.14%)
Feb 07, 2019	49.95	50.64	49.79	50.30	463,763	+0.49(+0.99%)
Feb 06, 2019	49.80	50.14	49.74	49.81	709,444	-0.22(-0.44%)
Feb 05, 2019	49.77	50.22	49.64	50.03	701,644	+0.22(+0.45%)
Feb 04, 2019	49.36	49.82	49.00	49.81	416,759	+0.54(+1.10%)

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.