Indicators

Commerce Bancshares (NQ: CBSH )

52.01 +0.78 (+1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.39	31.39	30.97	31.22	739,529	-0.14(-0.45%)
May 28, 2015	31.23	31.36	31.08	31.36	471,043	+0.17(+0.56%)
May 27, 2015	31.01	31.23	30.76	31.18	455,011	+0.22(+0.72%)
May 26, 2015	30.96	31.04	30.68	30.96	524,239	-0.06(-0.18%)
May 22, 2015	30.95	31.02	31.02	31.02	465,253	-0.03(-0.09%)
May 21, 2015	30.95	31.14	30.75	31.04	491,192	+0.02(+0.07%)
May 20, 2015	31.32	31.40	30.93	31.02	448,659	-0.28(-0.89%)
May 19, 2015	30.83	31.31	30.83	31.30	795,858	+0.54(+1.75%)
May 18, 2015	30.13	30.82	30.13	30.76	455,832	+0.41(+1.36%)
May 15, 2015	30.95	30.95	30.20	30.35	556,768	-0.48(-1.54%)
May 14, 2015	30.74	30.93	30.56	30.83	556,672	+0.17(+0.55%)
May 13, 2015	30.55	30.83	30.44	30.66	614,055	+0.07(+0.23%)
May 12, 2015	30.34	30.67	30.18	30.59	362,049	+0.10(+0.32%)
May 11, 2015	30.23	30.61	30.13	30.49	586,151	+0.26(+0.86%)
May 08, 2015	30.24	30.31	29.99	30.23	448,964	+0.14(+0.47%)
May 07, 2015	30.22	30.30	29.97	30.09	368,859	-0.16(-0.53%)
May 06, 2015	30.02	30.28	29.85	30.25	608,550	+0.28(+0.93%)
May 05, 2015	29.86	30.13	29.86	29.97	731,467	+0.00(+0.00%)
May 04, 2015	29.67	30.02	29.59	29.97	462,913	+0.34(+1.13%)

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.