Indicators

Commerce Bancshares (NQ: CBSH )

52.49 -0.58 (-1.09%)

Streaming Delayed Price Updated: 1:07 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	19.31	19.38	19.19	19.36	655,846	+0.08(+0.41%)
Oct 28, 2010	19.33	19.45	19.21	19.28	906,573	+0.08(+0.44%)
Oct 27, 2010	19.06	19.46	19.03	19.19	814,439	+0.07(+0.38%)
Oct 25, 2010	19.51	19.51	19.10	19.12	495,784	-0.22(-1.11%)
Oct 22, 2010	19.30	19.39	19.19	19.34	574,650	+0.12(+0.63%)
Oct 21, 2010	19.38	19.47	19.07	19.21	675,895	-0.06(-0.30%)
Oct 20, 2010	19.30	19.38	19.12	19.27	775,633	+0.01(+0.03%)
Oct 19, 2010	19.26	19.61	19.12	19.27	991,780	-0.17(-0.89%)
Oct 18, 2010	19.16	19.44	19.16	19.44	997,012	+0.32(+1.65%)
Oct 15, 2010	19.26	19.41	18.96	19.13	1,107,949	-0.12(-0.63%)
Oct 14, 2010	19.82	19.95	19.01	19.25	1,902,183	-0.60(-3.02%)
Oct 13, 2010	20.01	20.10	19.81	19.85	1,041,064	-0.09(-0.47%)
Oct 12, 2010	19.87	20.01	19.77	19.94	693,330	+0.07(+0.37%)
Oct 11, 2010	19.99	19.99	19.84	19.87	320,618	-0.17(-0.84%)
Oct 08, 2010	20.19	20.19	19.88	20.03	400,976	-0.10(-0.50%)
Oct 07, 2010	20.35	20.43	20.03	20.13	491,919	-0.08(-0.39%)
Oct 06, 2010	20.29	20.29	20.11	20.21	399,954	-0.07(-0.34%)
Oct 05, 2010	19.93	20.39	19.79	20.28	1,087,748	+0.55(+2.77%)
Oct 04, 2010	19.68	19.90	19.65	19.74	667,521	-0.05(-0.27%)

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.