Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 41.56 42.96 40.92 42.28 672,951 -0.06(-0.14%)
Mar 30, 2020 41.84 42.71 41.16 42.34 682,820 +0.87(+2.11%)
Mar 27, 2020 41.72 42.76 41.26 41.46 636,436 -1.88(-4.34%)
Mar 26, 2020 40.88 43.92 40.70 43.34 918,819 +2.46(+6.02%)
Mar 25, 2020 41.98 43.62 40.01 40.88 814,104 -0.85(-2.03%)
Mar 24, 2020 40.16 41.98 39.41 41.73 1,049,199 +3.01(+7.79%)
Mar 23, 2020 44.11 44.11 38.21 38.72 1,251,788 -5.09(-11.62%)
Mar 20, 2020 48.05 49.74 43.02 43.81 1,122,099 -5.32(-10.82%)
Mar 19, 2020 50.59 51.20 48.34 49.12 1,298,658 -2.40(-4.66%)
Mar 18, 2020 48.31 52.12 46.40 51.52 2,229,756 +0.36(+0.71%)
Mar 17, 2020 45.16 51.34 44.58 51.16 1,642,543 +6.86(+15.49%)
Mar 16, 2020 41.12 48.28 40.44 44.30 1,441,612 -3.53(-7.37%)
Mar 13, 2020 45.10 47.94 44.36 47.83 1,533,568 +5.36(+12.61%)
Mar 12, 2020 42.34 44.69 40.46 42.47 1,543,974 -2.48(-5.51%)
Mar 11, 2020 46.27 46.46 44.33 44.95 1,365,360 -2.47(-5.21%)
Mar 10, 2020 45.71 47.45 44.30 47.42 1,353,218 +3.36(+7.62%)
Mar 09, 2020 44.75 45.50 43.39 44.06 1,134,887 -4.61(-9.47%)
Mar 06, 2020 48.36 49.70 47.82 48.67 794,235 -1.37(-2.74%)
Mar 05, 2020 51.60 52.82 49.24 50.04 960,111 -3.11(-5.85%)
Mar 04, 2020 52.27 53.24 51.50 53.14 642,738 +1.51(+2.93%)
Mar 03, 2020 52.78 53.51 51.12 51.63 757,812 -1.40(-2.65%)
Mar 02, 2020 50.95 53.08 50.48 53.03 797,936 +2.00(+3.92%)
Feb 28, 2020 52.11 52.53 50.10 51.04 1,364,535 -2.33(-4.37%)
Feb 27, 2020 53.07 55.47 52.44 53.37 1,095,386 -0.61(-1.13%)
Feb 26, 2020 55.27 55.95 53.91 53.98 500,076 -0.89(-1.63%)
Feb 25, 2020 56.35 56.50 54.67 54.87 867,000 -1.43(-2.54%)
Feb 24, 2020 56.27 56.70 56.01 56.30 603,024 -1.41(-2.45%)
Feb 21, 2020 58.11 58.31 57.30 57.72 773,224 -0.76(-1.30%)
Feb 20, 2020 58.09 58.57 57.67 58.48 380,670 +0.28(+0.49%)
Feb 19, 2020 58.42 58.57 58.18 58.19 375,167 +0.00(+0.00%)
Feb 18, 2020 58.29 58.74 57.89 58.19 403,913 -0.47(-0.80%)
Feb 14, 2020 58.99 59.13 58.58 58.66 442,286 -0.45(-0.76%)
Feb 13, 2020 58.91 59.17 58.69 59.11 426,281 -0.08(-0.14%)
Feb 12, 2020 59.51 59.56 58.95 59.20 381,597 -0.25(-0.42%)
Feb 11, 2020 59.10 59.69 58.70 59.45 450,328 +0.57(+0.97%)
Feb 10, 2020 58.04 58.93 58.04 58.88 243,131 +0.63(+1.08%)
Feb 07, 2020 58.43 58.64 58.13 58.25 438,698 -0.48(-0.83%)
Feb 06, 2020 59.60 60.13 58.63 58.74 558,866 -0.58(-0.97%)
Feb 05, 2020 59.11 59.60 59.08 59.31 683,607 +0.80(+1.37%)
Feb 04, 2020 57.94 58.98 57.84 58.51 813,827 +1.09(+1.89%)
Feb 03, 2020 57.01 57.65 56.91 57.42 621,856 +0.85(+1.51%)
Jan 31, 2020 57.26 57.31 56.53 56.57 1,421,106 -1.02(-1.77%)
Jan 30, 2020 56.56 57.62 56.54 57.59 324,718 +0.66(+1.16%)
Jan 29, 2020 57.14 57.56 56.66 56.93 436,938 -0.18(-0.31%)
Jan 28, 2020 56.65 57.43 56.40 57.11 439,091 +0.74(+1.31%)
Jan 27, 2020 55.92 56.65 55.74 56.37 577,775 -0.52(-0.91%)
Jan 24, 2020 57.10 57.10 56.39 56.89 526,964 -0.18(-0.32%)
Jan 23, 2020 57.44 57.44 56.63 57.07 730,369 -0.37(-0.64%)
Jan 22, 2020 56.61 58.09 56.08 57.44 1,216,110 +1.38(+2.46%)
Jan 21, 2020 56.41 56.52 55.89 56.06 936,971 -0.47(-0.83%)
Jan 17, 2020 56.47 56.61 56.36 56.53 648,838 +0.15(+0.27%)
Jan 16, 2020 56.14 56.45 56.05 56.38 570,082 +0.56(+1.00%)
Jan 15, 2020 55.99 56.46 55.57 55.82 907,306 -0.49(-0.88%)
Jan 14, 2020 56.46 56.62 56.14 56.31 770,439 -0.15(-0.27%)
Jan 13, 2020 56.53 56.53 56.11 56.46 411,434 +0.18(+0.31%)
Jan 10, 2020 56.55 56.55 56.13 56.29 441,808 -0.27(-0.47%)
Jan 09, 2020 56.63 56.71 56.38 56.55 290,282 +0.17(+0.30%)
Jan 08, 2020 56.11 56.56 55.84 56.39 494,141 +0.54(+0.96%)
Jan 07, 2020 56.19 56.25 55.74 55.85 315,174 -0.42(-0.74%)
Jan 06, 2020 55.87 56.28 55.66 56.27 571,738 -0.36(-0.64%)
Jan 03, 2020 56.19 56.76 55.89 56.63 345,768 -0.23(-0.40%)
Jan 02, 2020 57.01 57.06 56.40 56.86 441,739 +0.05(+0.09%)
Dec 31, 2019 56.94 57.06 56.65 56.81 493,835 -0.12(-0.21%)
Dec 30, 2019 57.27 57.35 56.89 56.92 319,280 -0.10(-0.18%)
Dec 27, 2019 57.21 57.31 56.91 57.02 323,163 -0.19(-0.34%)
Dec 26, 2019 56.92 57.40 56.86 57.21 453,481 +0.38(+0.68%)
Dec 24, 2019 56.82 56.96 56.61 56.83 229,156 -0.13(-0.23%)
Dec 23, 2019 57.11 57.14 56.68 56.96 688,317 -0.17(-0.29%)
Dec 20, 2019 56.90 57.23 56.73 57.13 1,826,676 +0.43(+0.77%)
Dec 19, 2019 56.50 56.81 56.25 56.70 709,185 +0.16(+0.28%)
Dec 18, 2019 56.46 56.85 56.24 56.54 733,238 +0.03(+0.04%)
Dec 17, 2019 56.30 56.75 56.14 56.51 520,283 +0.20(+0.36%)
Dec 16, 2019 55.93 56.65 55.79 56.31 763,316 +0.93(+1.68%)
Dec 13, 2019 55.33 55.67 54.99 55.38 423,748 -0.22(-0.39%)
Dec 12, 2019 54.63 55.61 54.37 55.60 535,284 +1.12(+2.06%)
Dec 11, 2019 54.56 54.66 54.25 54.48 385,783 -0.01(-0.02%)
Dec 10, 2019 54.12 54.62 54.00 54.49 374,515 +0.27(+0.49%)
Dec 09, 2019 53.94 54.40 53.91 54.22 543,027 +0.22(+0.40%)
Dec 06, 2019 54.17 54.55 53.94 54.00 661,516 +0.38(+0.72%)
Dec 05, 2019 53.58 53.85 53.47 53.62 547,928 +0.37(+0.69%)
Dec 04, 2019 52.86 53.50 52.75 53.25 610,583 +0.59(+1.11%)
Dec 03, 2019 52.47 54.17 52.15 52.67 535,479 -0.47(-0.88%)
Dec 02, 2019 53.73 54.31 52.99 53.13 745,248 -2.69(-4.82%)
Nov 29, 2019 56.18 56.39 55.79 55.83 220,683 -0.47(-0.84%)
Nov 27, 2019 55.99 56.50 55.97 56.30 322,981 +0.39(+0.70%)
Nov 26, 2019 55.74 56.10 55.64 55.91 337,580 +0.02(+0.04%)
Nov 25, 2019 55.64 56.21 55.07 55.89 512,936 +0.39(+0.71%)
Nov 22, 2019 55.48 55.85 55.43 55.49 419,275 +0.22(+0.41%)
Nov 21, 2019 55.34 55.54 54.94 55.27 425,569 +0.23(+0.42%)
Nov 20, 2019 54.84 55.28 54.64 55.04 903,793 +0.03(+0.06%)
Nov 19, 2019 54.95 55.13 54.57 55.00 287,246 +0.32(+0.59%)
Nov 18, 2019 54.72 54.72 54.06 54.68 555,186 -0.17(-0.32%)
Nov 15, 2019 55.29 55.43 54.79 54.85 445,570 -0.23(-0.42%)
Nov 14, 2019 54.92 55.24 54.63 55.09 300,814 +0.18(+0.33%)
Nov 13, 2019 54.74 55.24 54.39 54.90 392,685 -0.30(-0.54%)
Nov 12, 2019 55.20 55.42 54.73 55.20 340,286 +0.06(+0.11%)
Nov 11, 2019 55.10 55.34 54.87 55.14 288,847 -0.04(-0.08%)
Nov 08, 2019 55.26 55.53 55.05 55.19 421,916 -0.07(-0.12%)
Nov 07, 2019 55.59 55.79 55.09 55.25 503,223 +0.12(+0.23%)
Nov 06, 2019 55.23 55.32 54.79 55.13 324,782 -0.30(-0.54%)
Nov 05, 2019 55.03 55.55 54.87 55.43 556,421 +0.68(+1.25%)
Nov 04, 2019 54.81 54.99 54.46 54.74 530,379 +0.22(+0.40%)
Nov 01, 2019 54.03 54.53 53.75 54.53 395,381 +0.92(+1.72%)
Oct 31, 2019 53.79 53.79 52.88 53.60 936,123 -0.36(-0.66%)
Oct 30, 2019 54.29 54.29 53.70 53.96 409,224 -0.32(-0.58%)
Oct 29, 2019 53.74 54.29 53.64 54.28 394,135 +0.49(+0.91%)
Oct 28, 2019 53.94 54.29 53.73 53.79 461,966 +0.28(+0.53%)
Oct 25, 2019 53.80 54.19 53.49 53.50 506,924 -0.30(-0.56%)
Oct 24, 2019 53.84 53.87 53.39 53.80 585,227 +0.06(+0.11%)
Oct 23, 2019 53.20 53.76 53.16 53.74 442,594 +0.52(+0.97%)
Oct 22, 2019 52.56 53.41 52.23 53.23 576,633 +0.55(+1.04%)
Oct 21, 2019 52.58 52.91 52.30 52.68 454,034 +0.39(+0.75%)
Oct 18, 2019 51.67 52.43 51.63 52.29 558,073 +0.40(+0.77%)
Oct 17, 2019 51.58 52.30 51.30 51.89 744,088 +0.67(+1.30%)
Oct 16, 2019 51.63 51.77 50.51 51.22 1,008,113 +1.04(+2.07%)
Oct 15, 2019 49.76 50.21 49.38 50.18 796,690 +0.74(+1.50%)
Oct 14, 2019 49.47 50.04 49.29 49.44 977,048 -0.31(-0.62%)
Oct 11, 2019 49.57 50.36 49.57 49.75 957,177 +0.72(+1.48%)
Oct 10, 2019 48.72 49.37 48.68 49.02 567,773 +0.57(+1.17%)
Oct 09, 2019 49.12 49.12 48.36 48.46 1,120,346 +0.07(+0.14%)
Oct 08, 2019 48.83 48.90 48.37 48.39 627,448 -0.97(-1.97%)
Oct 07, 2019 49.15 49.67 48.95 49.36 323,187 +0.22(+0.46%)
Oct 04, 2019 48.84 49.21 48.49 49.14 391,299 +0.44(+0.91%)
Oct 03, 2019 48.33 48.76 47.71 48.70 597,302 -0.09(-0.19%)
Oct 02, 2019 48.99 49.21 48.44 48.79 601,883 -0.44(-0.90%)
Oct 01, 2019 50.97 51.06 49.11 49.23 537,120 -1.28(-2.54%)
Sep 30, 2019 50.69 50.77 50.28 50.51 385,843 +0.07(+0.13%)
Sep 27, 2019 50.77 51.23 50.36 50.45 672,497 +0.09(+0.18%)
Sep 26, 2019 50.84 50.84 50.35 50.36 675,237 -0.60(-1.18%)
Sep 25, 2019 50.44 51.14 50.31 50.95 547,785 +0.60(+1.19%)
Sep 24, 2019 50.62 50.85 50.09 50.36 514,518 -0.25(-0.49%)
Sep 23, 2019 50.31 50.84 50.18 50.60 390,773 +0.11(+0.21%)
Sep 20, 2019 50.96 51.26 50.45 50.50 976,507 -0.37(-0.74%)
Sep 19, 2019 51.06 51.51 50.00 50.87 445,961 -0.16(-0.31%)
Sep 18, 2019 50.46 51.11 50.30 51.03 404,229 +0.27(+0.52%)
Sep 17, 2019 51.05 51.05 50.60 50.76 1,255,107 -0.36(-0.70%)
Sep 16, 2019 50.45 51.40 50.33 51.12 682,352 +0.04(+0.08%)
Sep 13, 2019 50.91 51.22 50.68 51.08 432,002 +0.46(+0.90%)
Sep 12, 2019 50.21 50.78 49.22 50.62 427,653 +0.17(+0.35%)
Sep 11, 2019 49.86 50.66 49.23 50.45 461,958 +0.59(+1.19%)
Sep 10, 2019 49.22 49.91 49.16 49.86 532,742 +0.77(+1.56%)
Sep 09, 2019 48.53 49.16 48.17 49.09 466,986 +1.04(+2.17%)
Sep 06, 2019 48.16 48.22 47.68 48.05 480,269 -0.02(-0.05%)
Sep 05, 2019 47.63 48.53 47.63 48.07 446,775 +1.08(+2.30%)
Sep 04, 2019 47.26 47.26 45.98 46.99 407,204 +0.36(+0.76%)
Sep 03, 2019 47.04 47.07 46.09 46.63 554,463 -0.68(-1.44%)
Aug 30, 2019 47.27 47.58 47.07 47.31 649,663 +0.36(+0.76%)
Aug 29, 2019 46.58 47.12 46.49 46.96 340,090 +0.98(+2.13%)
Aug 28, 2019 45.42 46.29 45.42 45.98 444,908 +0.48(+1.06%)
Aug 27, 2019 46.58 46.58 45.31 45.50 583,968 -0.87(-1.88%)
Aug 26, 2019 46.35 46.40 45.95 46.37 416,819 +0.39(+0.85%)
Aug 23, 2019 47.31 47.65 45.80 45.98 484,895 -1.54(-3.25%)
Aug 22, 2019 47.69 47.91 47.21 47.52 272,980 +0.16(+0.33%)
Aug 21, 2019 47.66 47.66 47.20 47.36 361,273 -0.02(-0.04%)
Aug 20, 2019 47.48 47.69 47.20 47.38 524,350 -0.34(-0.71%)
Aug 19, 2019 48.16 48.51 47.65 47.72 327,075 +0.34(+0.72%)
Aug 16, 2019 46.46 47.50 46.46 47.38 412,764 +1.20(+2.60%)
Aug 15, 2019 46.75 46.93 45.89 46.18 488,777 -0.29(-0.62%)
Aug 14, 2019 46.75 47.16 46.34 46.47 586,726 -1.09(-2.30%)
Aug 13, 2019 47.23 48.25 47.22 47.56 691,933 +0.38(+0.81%)
Aug 12, 2019 47.70 47.92 47.15 47.18 468,975 -0.92(-1.91%)
Aug 09, 2019 47.34 48.38 46.98 48.10 701,771 +0.57(+1.20%)
Aug 08, 2019 47.30 47.86 47.08 47.53 595,147 +0.76(+1.63%)
Aug 07, 2019 46.55 46.82 45.84 46.77 638,563 -0.42(-0.90%)
Aug 06, 2019 47.25 47.70 46.55 47.19 456,832 +0.37(+0.80%)
Aug 05, 2019 47.56 47.67 46.31 46.82 726,204 -1.59(-3.29%)
Aug 02, 2019 48.93 49.15 48.12 48.41 637,721 -0.55(-1.12%)
Aug 01, 2019 50.41 50.57 48.79 48.96 1,013,151 -1.48(-2.93%)
Jul 31, 2019 50.39 50.91 50.19 50.43 892,355 +0.04(+0.08%)
Jul 30, 2019 49.73 50.42 49.58 50.39 342,888 +0.46(+0.91%)
Jul 29, 2019 50.22 50.44 49.65 49.93 545,713 -0.30(-0.59%)
Jul 26, 2019 49.44 50.37 49.44 50.23 446,175 +0.90(+1.81%)
Jul 25, 2019 49.90 49.96 49.10 49.34 594,691 -0.35(-0.70%)
Jul 24, 2019 48.89 49.87 48.76 49.68 434,323 +0.69(+1.40%)
Jul 23, 2019 48.48 49.09 48.13 49.00 395,235 +0.59(+1.22%)
Jul 22, 2019 48.46 48.65 48.13 48.41 464,050 +0.04(+0.09%)
Jul 19, 2019 48.37 48.74 48.35 48.37 570,415 +0.01(+0.02%)
Jul 18, 2019 47.63 48.53 47.58 48.36 626,642 +0.76(+1.60%)
Jul 17, 2019 48.53 48.53 47.35 47.60 1,060,963 -0.94(-1.93%)
Jul 16, 2019 48.89 48.91 47.89 48.53 872,233 +0.31(+0.64%)
Jul 15, 2019 49.28 49.28 48.07 48.23 613,645 -0.92(-1.87%)
Jul 12, 2019 48.99 49.30 48.81 49.15 509,260 +0.13(+0.27%)
Jul 11, 2019 48.96 49.18 48.52 49.01 667,290 +0.07(+0.14%)
Jul 10, 2019 49.53 49.61 48.85 48.95 270,434 -0.52(-1.06%)
Jul 09, 2019 48.74 49.51 48.74 49.47 378,517 +0.36(+0.74%)
Jul 08, 2019 49.59 49.68 48.70 49.10 588,117 -1.18(-2.34%)
Jul 05, 2019 49.78 50.30 49.74 50.28 217,117 +0.70(+1.40%)
Jul 03, 2019 49.12 49.60 48.96 49.59 214,463 +0.62(+1.27%)
Jul 02, 2019 49.74 49.75 48.47 48.96 467,680 -0.82(-1.65%)
Jul 01, 2019 49.78 50.10 49.44 49.78 358,332 +0.32(+0.65%)
Jun 28, 2019 48.91 49.69 48.91 49.46 686,934 +0.69(+1.41%)
Jun 27, 2019 47.89 48.82 47.89 48.77 477,961 +0.99(+2.06%)
Jun 26, 2019 47.56 48.13 47.56 47.79 449,758 +0.39(+0.82%)
Jun 25, 2019 47.59 47.77 46.95 47.40 447,003 -0.14(-0.30%)
Jun 24, 2019 48.08 48.47 47.52 47.54 431,098 -0.44(-0.92%)
Jun 21, 2019 48.36 48.64 47.92 47.98 801,403 -0.25(-0.52%)
Jun 20, 2019 48.68 48.68 47.74 48.23 333,264 -0.10(-0.21%)
Jun 19, 2019 48.82 49.13 48.24 48.33 463,108 -0.31(-0.63%)
Jun 18, 2019 48.36 48.91 48.20 48.63 436,217 +0.34(+0.70%)
Jun 17, 2019 49.23 49.36 48.15 48.29 586,362 -0.88(-1.79%)
Jun 14, 2019 48.76 49.29 48.68 49.17 310,115 +0.29(+0.59%)
Jun 13, 2019 49.07 49.31 48.61 48.88 292,386 +0.05(+0.10%)
Jun 12, 2019 49.01 49.27 48.66 48.83 412,697 -0.12(-0.24%)
Jun 11, 2019 49.22 49.44 48.71 48.95 189,170 +0.05(+0.10%)
Jun 10, 2019 49.25 49.58 48.82 48.90 326,765 +0.06(+0.12%)
Jun 07, 2019 48.79 48.93 48.40 48.84 277,789 +0.01(+0.02%)
Jun 06, 2019 48.86 49.05 48.54 48.83 347,041 +0.08(+0.17%)
Jun 05, 2019 48.76 49.15 47.92 48.75 482,034 +0.07(+0.15%)
Jun 04, 2019 47.85 48.70 47.72 48.67 412,375 +1.42(+3.00%)
Jun 03, 2019 47.38 47.73 47.09 47.25 941,449 -0.07(-0.14%)
May 31, 2019 47.63 48.10 47.28 47.32 1,533,567 -0.75(-1.56%)
May 30, 2019 48.73 48.98 47.82 48.07 619,641 -0.57(-1.17%)
May 29, 2019 48.71 48.89 48.11 48.64 461,870 -0.32(-0.66%)
May 28, 2019 49.24 49.32 48.94 48.96 554,839 -0.26(-0.52%)
May 24, 2019 48.80 49.34 48.55 49.22 350,862 +0.69(+1.41%)
May 23, 2019 48.94 48.94 48.21 48.53 687,380 -0.85(-1.72%)
May 22, 2019 49.61 49.79 48.49 49.38 304,452 -0.37(-0.75%)
May 21, 2019 49.56 49.94 49.51 49.75 333,791 +0.34(+0.68%)
May 20, 2019 49.00 49.72 48.90 49.42 363,090 +0.29(+0.59%)
May 17, 2019 49.08 49.68 48.96 49.13 347,469 -0.26(-0.53%)
May 16, 2019 49.04 49.59 49.04 49.39 310,365 +0.61(+1.25%)
May 15, 2019 48.85 49.18 48.41 48.78 441,050 -0.43(-0.87%)
May 14, 2019 48.71 49.47 48.62 49.21 431,344 +0.54(+1.10%)
May 13, 2019 49.14 49.48 48.50 48.67 690,379 -1.30(-2.59%)
May 10, 2019 49.48 50.12 49.05 49.97 350,983 +0.41(+0.83%)
May 09, 2019 49.29 49.73 48.98 49.56 388,496 -0.20(-0.40%)
May 08, 2019 49.94 50.18 49.71 49.75 383,700 -0.26(-0.51%)
May 07, 2019 50.50 50.65 49.80 50.01 640,795 -0.89(-1.75%)
May 06, 2019 50.13 51.12 50.13 50.90 523,906 +0.07(+0.15%)
May 03, 2019 50.32 51.14 50.32 50.83 496,610 +0.64(+1.28%)
May 02, 2019 49.46 50.21 49.44 50.18 465,374 +0.82(+1.66%)
May 01, 2019 50.09 50.21 49.23 49.37 574,267 -0.51(-1.03%)
Apr 30, 2019 50.46 50.56 49.72 49.88 1,298,089 -0.54(-1.08%)
Apr 29, 2019 50.39 50.76 50.18 50.42 581,054 +0.22(+0.44%)
Apr 26, 2019 49.81 50.22 49.57 50.20 502,546 +0.40(+0.80%)
Apr 25, 2019 49.44 49.94 49.02 49.80 835,710 +0.36(+0.73%)
Apr 24, 2019 49.09 49.71 49.02 49.44 462,723 +0.18(+0.37%)
Apr 23, 2019 48.25 49.29 48.13 49.26 521,622 +0.87(+1.79%)
Apr 22, 2019 48.58 48.80 48.06 48.39 424,824 -0.23(-0.48%)
Apr 18, 2019 49.33 49.42 48.52 48.62 645,024 -0.73(-1.47%)
Apr 17, 2019 49.58 49.58 49.02 49.35 466,194 -0.19(-0.38%)
Apr 16, 2019 48.96 49.58 48.75 49.54 516,239 +0.70(+1.44%)
Apr 15, 2019 49.05 49.05 48.51 48.84 577,009 -0.09(-0.19%)
Apr 12, 2019 48.10 48.98 48.02 48.93 975,653 +0.92(+1.91%)
Apr 11, 2019 47.34 48.37 47.13 48.01 1,920,687 -1.60(-3.23%)
Apr 10, 2019 49.28 49.77 48.95 49.61 672,102 +0.44(+0.89%)
Apr 09, 2019 49.47 49.76 49.05 49.18 509,506 -0.58(-1.16%)
Apr 08, 2019 49.37 49.76 49.22 49.75 289,123 +0.25(+0.50%)
Apr 05, 2019 49.47 49.64 49.08 49.51 386,966 +0.05(+0.10%)
Apr 04, 2019 49.01 49.52 48.68 49.46 529,044 +0.51(+1.05%)
Apr 03, 2019 49.17 49.34 48.79 48.95 396,918 +0.13(+0.27%)
Apr 02, 2019 48.86 49.02 48.52 48.81 317,963 -0.07(-0.14%)
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.