Indicators

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.49	43.91	43.40	43.68	1,955,756	+0.02(+0.05%)
Jan 30, 2017	43.77	43.77	43.21	43.65	605,855	-0.35(-0.79%)
Jan 27, 2017	44.37	44.43	42.57	44.00	520,328	-0.45(-1.01%)
Jan 26, 2017	43.88	44.48	43.66	44.45	731,780	+0.70(+1.59%)
Jan 25, 2017	43.56	43.85	43.37	43.76	884,033	+0.63(+1.45%)
Jan 24, 2017	42.53	43.21	42.12	43.13	752,449	+0.77(+1.82%)
Jan 23, 2017	42.18	42.50	42.09	42.36	421,667	-0.14(-0.33%)
Jan 20, 2017	42.34	42.86	42.26	42.50	487,080	+0.20(+0.47%)
Jan 19, 2017	42.40	42.78	42.09	42.29	872,667	-0.29(-0.67%)
Jan 18, 2017	42.50	42.73	41.73	42.58	1,079,782	-0.61(-1.41%)
Jan 17, 2017	44.43	44.43	43.14	43.19	792,754	-1.56(-3.49%)
Jan 13, 2017		44.75	44.75	44.75	0	+0.49(+1.12%)
Jan 12, 2017	44.69	44.69	43.87	44.26	392,635	-0.69(-1.53%)
Jan 11, 2017	44.75	44.95	44.19	44.95	288,024	+0.23(+0.52%)
Jan 10, 2017	44.35	44.88	44.16	44.71	402,747	+0.36(+0.82%)
Jan 09, 2017	44.78	44.78	44.13	44.35	516,433	-0.62(-1.37%)
Jan 06, 2017	44.84	45.20	44.67	44.97	499,154	+0.27(+0.61%)
Jan 05, 2017	45.12	45.26	44.38	44.70	498,860	-0.63(-1.38%)
Jan 04, 2017	44.57	45.39	43.46	45.32	635,833	+0.78(+1.75%)

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.