Indicators

Commerce Bancshares (NQ: CBSH )

55.44 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	21.80	22.03	21.68	21.87	893,747	-0.09(-0.41%)
Jul 28, 2011	22.10	22.29	21.92	21.96	1,268,685	-0.09(-0.39%)
Jul 27, 2011	22.63	22.76	22.01	22.05	1,214,836	-0.64(-2.83%)
Jul 26, 2011	23.00	23.03	22.65	22.69	780,376	-0.27(-1.19%)
Jul 25, 2011	22.79	23.04	22.59	22.96	1,107,066	-0.03(-0.12%)
Jul 22, 2011	23.05	23.30	22.91	22.99	725,032	-0.25(-1.06%)
Jul 21, 2011	23.19	23.30	23.04	23.23	2,023,105	+0.18(+0.77%)
Jul 20, 2011	22.99	23.30	22.86	23.06	668,542	+0.13(+0.56%)
Jul 19, 2011	22.76	22.99	22.62	22.93	842,247	+0.24(+1.04%)
Jul 18, 2011	22.84	22.91	22.57	22.69	962,401	-0.20(-0.86%)
Jul 15, 2011	22.85	23.05	22.51	22.89	637,749	+0.18(+0.80%)
Jul 14, 2011	23.20	23.38	22.57	22.71	1,302,782	-0.48(-2.07%)
Jul 13, 2011	23.03	23.52	22.94	23.19	1,096,415	+0.19(+0.81%)
Jul 12, 2011	22.71	23.14	22.69	23.00	868,758	+0.07(+0.33%)
Jul 11, 2011	23.05	23.12	22.86	22.93	481,752	-0.36(-1.56%)
Jul 08, 2011	23.15	23.39	23.15	23.29	778,064	-0.13(-0.55%)
Jul 07, 2011	23.40	23.52	23.34	23.42	593,649	+0.11(+0.48%)
Jul 06, 2011	23.09	23.37	23.06	23.31	718,188	+0.19(+0.81%)
Jul 05, 2011	23.20	23.34	22.92	23.12	474,334	-0.16(-0.67%)

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.