Indicators

Commerce Bancshares (NQ: CBSH )

55.76 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	66.71	67.49	66.62	66.88	684,409	+0.32(+0.48%)
Jul 28, 2022	66.53	66.97	65.87	66.56	356,676	-0.09(-0.13%)
Jul 27, 2022	66.12	67.13	65.94	66.65	341,645	+0.47(+0.71%)
Jul 26, 2022	66.40	67.14	66.02	66.18	378,826	-0.38(-0.58%)
Jul 25, 2022	65.66	66.71	65.50	66.56	526,648	+1.67(+2.57%)
Jul 22, 2022	65.73	65.92	64.62	64.90	311,111	-0.53(-0.81%)
Jul 21, 2022	64.85	65.49	64.21	65.43	423,503	+0.11(+0.16%)
Jul 20, 2022	64.51	65.51	64.47	65.32	424,216	+0.32(+0.49%)
Jul 19, 2022	64.38	65.28	64.38	65.01	369,964	+1.37(+2.15%)
Jul 18, 2022	64.38	65.01	63.40	63.64	336,724	-0.22(-0.35%)
Jul 15, 2022	63.43	64.31	62.80	63.86	483,648	+1.25(+2.00%)
Jul 14, 2022	62.23	62.71	61.79	62.61	278,104	-0.37(-0.58%)
Jul 13, 2022	63.41	63.66	62.40	62.97	383,341	-0.53(-0.83%)
Jul 12, 2022	63.88	64.82	63.50	63.50	338,697	-1.02(-1.58%)
Jul 11, 2022	63.97	64.82	63.97	64.52	301,429	-0.10(-0.15%)
Jul 08, 2022	64.94	65.06	64.29	64.62	259,146	-0.04(-0.06%)
Jul 07, 2022	64.36	65.32	64.36	64.66	301,755	+0.52(+0.81%)
Jul 06, 2022	63.56	64.55	62.66	64.14	293,612	+0.17(+0.27%)
Jul 05, 2022	62.87	64.00	62.20	63.97	396,020	-0.02(-0.03%)

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.