Indicators

Commerce Bancshares (NQ: CBSH )

55.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	51.40	51.91	51.40	51.49	467,971	-0.14(-0.27%)
Sep 27, 2018	52.20	52.20	51.59	51.63	399,942	-0.40(-0.76%)
Sep 26, 2018	53.13	53.18	51.95	52.03	427,559	-1.00(-1.88%)
Sep 25, 2018	53.31	53.31	52.89	53.03	375,432	-0.05(-0.09%)
Sep 24, 2018	53.88	54.08	53.01	53.08	576,924	-0.71(-1.32%)
Sep 21, 2018	53.83	54.16	53.44	53.79	1,829,960	-0.17(-0.32%)
Sep 20, 2018	53.90	54.40	53.88	53.96	993,372	+0.17(+0.32%)
Sep 19, 2018	53.43	54.00	53.43	53.79	604,592	+0.40(+0.75%)
Sep 18, 2018	53.32	53.50	52.99	53.39	528,317	+0.16(+0.29%)
Sep 17, 2018	54.03	54.09	53.08	53.23	485,823	-0.80(-1.49%)
Sep 14, 2018	53.61	54.21	53.28	54.04	514,383	+0.18(+0.33%)
Sep 13, 2018	54.85	54.85	53.80	53.86	356,559	-0.55(-1.02%)
Sep 12, 2018	55.64	55.64	54.37	54.41	431,541	-1.22(-2.20%)
Sep 11, 2018	55.66	56.05	55.44	55.63	370,385	-0.08(-0.14%)
Sep 10, 2018	55.96	56.02	55.56	55.71	405,615	-0.02(-0.03%)
Sep 07, 2018	55.67	55.84	55.44	55.73	470,920	+0.06(+0.11%)
Sep 06, 2018	55.81	55.96	54.96	55.67	294,819	-0.13(-0.23%)
Sep 05, 2018	55.48	56.07	55.48	55.79	390,386	+0.30(+0.53%)

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.