Indicators

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.84	28.04	27.64	27.84	2,872,887	-0.18(-0.65%)
Jan 29, 2015	28.02	28.05	27.72	28.02	1,370,189	+0.19(+0.68%)
Jan 28, 2015	28.14	28.53	27.74	27.84	1,941,372	-0.69(-2.42%)
Jan 27, 2015	28.40	28.96	27.93	28.53	1,598,228	-0.68(-2.31%)
Jan 26, 2015	28.84	29.35	28.69	29.20	1,224,978	+0.26(+0.89%)
Jan 23, 2015	29.12	29.28	28.77	28.94	1,125,895	-0.13(-0.43%)
Jan 22, 2015	28.20	29.12	28.14	29.07	1,319,203	+1.11(+3.98%)
Jan 21, 2015	27.84	28.14	27.71	27.95	962,320	+0.16(+0.58%)
Jan 20, 2015	27.85	28.13	27.52	27.79	664,612	-0.03(-0.13%)
Jan 16, 2015	27.67	28.00	27.58	27.83	669,877	+0.26(+0.93%)
Jan 15, 2015	27.67	28.16	27.52	27.57	1,605,476	-0.47(-1.66%)
Jan 14, 2015	28.04	28.30	27.57	28.04	1,493,399	-0.26(-0.91%)
Jan 13, 2015	28.34	28.86	28.11	28.30	974,143	+0.02(+0.07%)
Jan 12, 2015	28.54	28.83	28.16	28.27	987,974	-0.31(-1.07%)
Jan 09, 2015	29.28	29.53	28.55	28.58	942,430	-0.61(-2.07%)
Jan 08, 2015	29.23	29.42	28.76	29.19	673,710	+0.24(+0.82%)
Jan 07, 2015	28.90	29.09	28.71	28.95	767,837	+0.13(+0.43%)
Jan 06, 2015	29.51	29.60	28.80	28.82	1,005,435	-0.74(-2.50%)
Jan 05, 2015	29.99	30.14	29.53	29.56	955,225	-0.54(-1.80%)

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.