Indicators

Commerce Bancshares (NQ: CBSH )

54.26 -0.03 (-0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.79	17.84	17.72	17.83	132,351	-0.03(-0.19%)
May 27, 2004	17.93	17.93	17.78	17.87	196,308	-0.02(-0.13%)
May 26, 2004	17.78	17.89	17.66	17.89	403,841	+0.16(+0.93%)
May 25, 2004	17.64	17.78	17.54	17.72	424,986	+0.12(+0.70%)
May 24, 2004	17.53	17.62	17.49	17.60	231,288	+0.10(+0.57%)
May 21, 2004	17.49	17.54	17.39	17.50	245,907	+0.07(+0.42%)
May 20, 2004	17.36	17.48	17.35	17.43	227,373	+0.04(+0.22%)
May 19, 2004	17.24	17.49	17.24	17.39	747,381	+0.12(+0.71%)
May 18, 2004	17.03	17.38	17.03	17.27	291,068	+0.22(+1.30%)
May 17, 2004	17.15	17.15	16.95	17.05	429,424	-0.15(-0.89%)
May 14, 2004	17.20	17.29	17.15	17.20	260,004	-0.01(-0.04%)
May 13, 2004	17.19	17.28	17.19	17.21	370,688	-0.05(-0.27%)
May 12, 2004	17.24	17.28	16.97	17.25	294,462	-0.05(-0.29%)
May 11, 2004	17.12	17.35	17.12	17.30	547,679	+0.14(+0.83%)
May 10, 2004	17.59	17.69	16.99	17.16	291,590	-0.49(-2.80%)
May 07, 2004	17.61	17.71	17.51	17.66	611,375	+0.04(+0.22%)
May 06, 2004	17.56	17.69	17.41	17.62	163,938	+0.03(+0.20%)
May 05, 2004	17.51	17.72	17.51	17.58	241,208	+0.07(+0.39%)
May 04, 2004	17.33	17.71	17.33	17.51	273,056	+0.10(+0.57%)

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.