Indicators

Commerce Bancshares (NQ: CBSH )

54.29 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.38	47.90	46.89	47.00	388,850	+0.08(+0.17%)
Sep 28, 2023	46.73	47.37	46.58	46.92	516,993	+0.33(+0.71%)
Sep 27, 2023	46.73	46.94	46.13	46.59	570,563	+0.57(+1.23%)
Sep 26, 2023	46.56	47.08	45.98	46.02	528,530	-0.84(-1.80%)
Sep 25, 2023	46.19	46.92	46.49	46.86	403,768	+0.65(+1.40%)
Sep 22, 2023	46.56	46.85	45.98	46.21	515,953	-0.24(-0.51%)
Sep 21, 2023	46.98	46.98	46.23	46.45	535,261	-0.78(-1.66%)
Sep 20, 2023	47.43	48.15	47.22	47.23	806,522	+0.07(+0.15%)
Sep 19, 2023	46.92	47.33	46.68	47.16	597,713	+0.19(+0.40%)
Sep 18, 2023	47.41	47.41	46.83	46.98	530,859	-0.55(-1.15%)
Sep 15, 2023	47.46	47.85	47.10	47.53	2,807,562	+0.35(+0.75%)
Sep 14, 2023	46.37	47.19	46.31	47.17	602,501	+1.12(+2.42%)
Sep 13, 2023	46.49	46.51	45.40	46.06	667,908	-0.18(-0.38%)
Sep 12, 2023	45.83	46.26	45.35	46.23	589,439	+0.47(+1.03%)
Sep 11, 2023	46.54	47.51	45.65	45.76	447,596	-0.49(-1.06%)
Sep 08, 2023	46.05	46.41	45.74	46.25	372,174	+0.39(+0.85%)
Sep 07, 2023	46.53	46.94	45.56	45.86	686,260	-0.87(-1.87%)
Sep 06, 2023	47.78	48.29	46.56	46.73	388,306	-1.27(-2.65%)
Sep 05, 2023	48.43	48.51	47.83	48.01	399,410	-0.66(-1.35%)

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.