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, 2022	66.87	67.22	65.40	65.57	754,924	-1.46(-2.17%)
Apr 28, 2022	66.66	67.23	66.08	67.02	367,551	+0.60(+0.91%)
Apr 27, 2022	66.68	67.28	66.25	66.42	388,139	-0.28(-0.42%)
Apr 26, 2022	67.95	68.74	66.70	66.70	834,666	-2.22(-3.21%)
Apr 25, 2022	68.23	68.94	67.15	68.91	472,701	+0.35(+0.50%)
Apr 22, 2022	70.17	70.17	68.42	68.57	505,752	-1.42(-2.03%)
Apr 21, 2022	70.83	71.28	69.64	69.99	536,756	-0.07(-0.10%)
Apr 20, 2022	69.91	71.05	69.69	70.05	410,432	+0.41(+0.59%)
Apr 19, 2022	68.37	69.88	67.21	69.64	578,377	+2.06(+3.05%)
Apr 18, 2022	67.97	68.46	67.23	67.58	435,580	+0.12(+0.18%)
Apr 14, 2022	67.64	68.47	66.96	67.46	391,119	-0.21(-0.31%)
Apr 13, 2022	66.12	67.72	65.56	67.67	375,278	+1.45(+2.19%)
Apr 12, 2022	66.99	67.60	65.85	66.22	292,059	-0.86(-1.29%)
Apr 11, 2022	66.74	67.83	66.65	67.08	321,314	+0.49(+0.73%)
Apr 08, 2022	67.08	67.36	66.51	66.59	521,863	-0.40(-0.60%)
Apr 07, 2022	68.30	68.30	66.61	67.00	388,130	-1.10(-1.62%)
Apr 06, 2022	67.39	68.68	67.22	68.10	521,731	+0.57(+0.84%)
Apr 05, 2022	66.45	68.68	66.45	67.53	453,540	-0.53(-0.77%)
Apr 04, 2022	68.44	68.44	66.88	68.06	267,642	-0.62(-0.91%)

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.