Indicators

Commerce Bancshares (NQ: CBSH )

54.68 UNCHANGED

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 30, 2010	19.87	20.28	19.75	19.75	1,045,961	-0.03(-0.13%)
Sep 29, 2010	19.61	19.99	19.54	19.78	929,284	+0.06(+0.29%)
Sep 28, 2010	19.79	19.80	19.51	19.72	696,693	+0.04(+0.19%)
Sep 27, 2010	20.08	20.12	19.66	19.68	543,058	-0.35(-1.73%)
Sep 24, 2010	19.80	20.03	19.67	20.03	540,597	+0.48(+2.45%)
Sep 23, 2010	19.70	19.95	19.53	19.55	906,130	-0.23(-1.17%)
Sep 22, 2010	19.95	20.05	19.77	19.78	772,418	-0.17(-0.84%)
Sep 21, 2010	20.18	20.33	19.92	19.95	606,888	-0.26(-1.27%)
Sep 20, 2010	19.75	20.26	19.75	20.21	634,332	+0.42(+2.12%)
Sep 17, 2010	19.96	20.03	19.70	19.79	1,070,682	-0.11(-0.55%)
Sep 15, 2010	19.69	20.01	19.61	19.90	536,031	+0.12(+0.61%)
Sep 14, 2010	20.00	20.08	19.56	19.78	534,832	-0.22(-1.10%)
Sep 13, 2010	19.86	20.06	19.72	20.00	422,929	+0.28(+1.44%)
Sep 10, 2010	19.66	19.83	19.61	19.71	440,275	+0.04(+0.21%)
Sep 09, 2010	19.70	19.83	19.51	19.67	533,533	+0.22(+1.11%)
Sep 08, 2010	19.25	19.54	19.25	19.46	908,343	+0.28(+1.45%)
Sep 07, 2010	19.57	19.57	19.16	19.18	626,565	-0.45(-2.29%)
Sep 03, 2010	19.56	19.65	19.44	19.63	468,680	+0.29(+1.51%)
Sep 02, 2010	19.19	19.40	19.07	19.33	871,978	+0.20(+1.06%)

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.