Indicators

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.08	22.22	22.03	22.18	156,676	+0.11(+0.48%)
Apr 27, 2006	21.77	22.11	21.75	22.07	148,011	+0.28(+1.29%)
Apr 26, 2006	21.54	21.90	21.54	21.79	242,564	+0.17(+0.77%)
Apr 25, 2006	21.73	21.78	21.49	21.63	228,194	-0.15(-0.70%)
Apr 24, 2006	21.77	21.82	21.52	21.78	202,497	-0.03(-0.12%)
Apr 21, 2006	21.92	21.95	21.75	21.80	248,312	-0.16(-0.71%)
Apr 20, 2006	21.96	22.03	21.87	21.96	107,753	-0.05(-0.21%)
Apr 19, 2006	22.21	22.28	21.93	22.01	213,078	-0.27(-1.22%)
Apr 18, 2006	21.85	22.28	21.81	22.28	298,682	+0.51(+2.32%)
Apr 17, 2006	21.88	22.16	21.74	21.77	314,604	-0.21(-0.95%)
Apr 13, 2006	21.66	22.06	21.45	21.98	222,257	+0.22(+0.99%)
Apr 12, 2006	21.82	21.99	21.66	21.77	247,203	-0.05(-0.23%)
Apr 11, 2006	21.82	21.90	21.78	21.82	138,045	-0.05(-0.23%)
Apr 10, 2006	21.63	21.96	21.63	21.87	254,700	+0.17(+0.80%)
Apr 07, 2006	21.73	21.73	21.40	21.69	191,657	+0.05(+0.22%)
Apr 06, 2006	21.75	21.79	21.58	21.65	84,353	-0.09(-0.43%)
Apr 05, 2006	21.90	21.94	21.74	21.74	129,422	-0.23(-1.04%)
Apr 04, 2006	21.86	22.02	21.78	21.97	184,431	+0.03(+0.15%)

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.