Indicators

Commerce Bancshares (NQ: CBSH )

53.85 +0.75 (+1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	67.44	68.31	66.27	66.38	634,311	-1.69(-2.49%)
Feb 25, 2021	70.60	70.91	67.94	68.08	455,224	-1.61(-2.32%)
Feb 24, 2021	68.06	69.89	67.37	69.69	1,778,707	+2.22(+3.30%)
Feb 23, 2021	66.60	67.57	66.19	67.47	727,639	+0.89(+1.33%)
Feb 22, 2021	66.60	67.20	66.35	66.58	618,033	+0.26(+0.39%)
Feb 19, 2021	65.85	66.72	65.85	66.32	357,190	+0.70(+1.07%)
Feb 18, 2021	65.34	66.28	65.34	65.62	405,181	-0.35(-0.53%)
Feb 17, 2021	66.49	66.97	65.75	65.97	310,834	-0.57(-0.86%)
Feb 16, 2021	66.26	66.71	65.61	66.55	404,194	+0.73(+1.10%)
Feb 12, 2021	65.69	66.34	64.66	65.82	236,194	+0.30(+0.47%)
Feb 11, 2021	64.64	65.83	64.57	65.51	366,154	+0.48(+0.73%)
Feb 10, 2021	66.36	66.81	64.94	65.04	432,131	-1.17(-1.76%)
Feb 09, 2021	64.95	66.35	64.81	66.20	425,063	+1.26(+1.95%)
Feb 08, 2021	64.03	64.96	63.71	64.94	360,354	+1.22(+1.91%)
Feb 05, 2021	63.80	64.07	62.99	63.72	228,834	+0.48(+0.77%)
Feb 04, 2021	61.57	63.41	61.57	63.24	482,411	+1.82(+2.96%)
Feb 03, 2021	61.26	61.66	60.49	61.42	297,218	+0.25(+0.41%)
Feb 02, 2021	61.56	61.56	60.56	61.17	459,687	+0.27(+0.44%)

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.