Indicators

Commerce Bancshares (NQ: CBSH )

54.68 -0.11 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.50	21.55	21.39	21.46	204,139	+0.04(+0.20%)
Sep 28, 2006	21.47	21.51	21.36	21.42	134,252	+0.01(+0.06%)
Sep 27, 2006	21.53	21.56	21.37	21.41	97,455	-0.08(-0.39%)
Sep 26, 2006	21.45	21.53	21.29	21.49	114,746	-0.02(-0.10%)
Sep 25, 2006	21.28	21.53	21.18	21.51	179,203	+0.23(+1.10%)
Sep 22, 2006	21.39	21.39	21.16	21.28	125,987	-0.08(-0.36%)
Sep 21, 2006	21.51	21.54	21.25	21.36	174,052	-0.19(-0.87%)
Sep 20, 2006	21.39	21.60	21.32	21.54	177,315	+0.22(+1.02%)
Sep 19, 2006	21.39	21.43	21.23	21.33	180,684	-0.07(-0.32%)
Sep 18, 2006	21.33	21.52	21.33	21.40	277,216	-0.03(-0.14%)
Sep 15, 2006	21.53	21.56	21.32	21.43	241,068	-0.06(-0.26%)
Sep 14, 2006	21.29	21.49	21.14	21.48	148,699	+0.09(+0.44%)
Sep 13, 2006	21.27	21.41	21.16	21.39	203,703	+0.04(+0.20%)
Sep 12, 2006	21.06	21.35	21.03	21.35	211,391	+0.24(+1.15%)
Sep 11, 2006	20.92	21.10	20.92	21.10	554,923	-0.14(-0.68%)
Sep 08, 2006	21.20	21.29	21.10	21.25	157,258	+0.07(+0.34%)
Sep 07, 2006	21.26	21.33	21.13	21.18	289,086	-0.08(-0.40%)
Sep 06, 2006	21.26	21.37	21.24	21.26	146,241	-0.08(-0.40%)
Sep 05, 2006	21.21	21.40	21.21	21.35	184,697	+0.08(+0.36%)

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.