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 29, 2011	22.63	22.66	22.42	22.63	576,739	+0.05(+0.21%)
Apr 28, 2011	22.46	22.58	22.42	22.58	600,115	+0.09(+0.40%)
Apr 27, 2011	22.30	22.65	22.26	22.49	715,937	+0.16(+0.71%)
Apr 26, 2011	22.13	22.33	22.03	22.33	1,011,546	+0.22(+0.99%)
Apr 25, 2011	22.10	22.25	22.01	22.11	541,822	+0.01(+0.05%)
Apr 21, 2011	22.09	22.10	21.90	22.10	430,432	+0.06(+0.27%)
Apr 20, 2011	21.97	22.12	21.84	22.04	876,535	+0.28(+1.27%)
Apr 19, 2011	21.82	21.92	21.70	21.76	784,370	+0.02(+0.10%)
Apr 18, 2011	21.66	21.89	21.57	21.74	903,616	-0.13(-0.58%)
Apr 15, 2011	21.73	21.87	21.57	21.87	665,698	+0.24(+1.13%)
Apr 14, 2011	21.54	21.68	21.29	21.63	632,256	+0.10(+0.47%)
Apr 13, 2011	21.84	21.90	21.44	21.53	470,989	-0.17(-0.78%)
Apr 12, 2011	21.76	21.95	21.70	21.70	321,266	-0.23(-1.07%)
Apr 11, 2011	21.73	22.00	21.73	21.93	979,538	+0.17(+0.78%)
Apr 08, 2011	22.00	22.10	21.67	21.76	439,728	-0.26(-1.16%)
Apr 07, 2011	22.05	22.18	21.95	22.01	575,320	-0.07(-0.34%)
Apr 06, 2011	21.91	22.12	21.80	22.09	819,332	+0.30(+1.39%)
Apr 05, 2011	21.74	21.96	21.69	21.79	650,307	-0.02(-0.07%)
Apr 04, 2011	21.93	21.93	21.71	21.80	491,115	+0.00(+0.00%)

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.