Indicators

Commerce Bancshares (NQ: CBSH )

51.23 -0.18 (-0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.32	34.77	34.10	34.25	513,909	+0.06(+0.17%)
Nov 27, 2015	34.04	35.13	33.88	34.19	287,262	+0.13(+0.39%)
Nov 25, 2015	33.89	34.05	34.05	34.05	422,915	+0.08(+0.24%)
Nov 24, 2015	33.79	34.10	33.42	33.97	479,802	+0.20(+0.59%)
Nov 23, 2015	33.78	34.05	33.66	33.77	345,575	+0.06(+0.17%)
Nov 20, 2015	33.55	33.84	33.23	33.71	313,561	+0.15(+0.44%)
Nov 19, 2015	33.56	33.66	33.26	33.56	366,702	-0.06(-0.19%)
Nov 18, 2015	33.35	33.64	32.97	33.63	507,188	+0.45(+1.36%)
Nov 17, 2015	33.17	33.61	33.04	33.18	516,036	-0.01(-0.04%)
Nov 16, 2015	32.54	33.21	32.54	33.19	570,374	+0.44(+1.34%)
Nov 13, 2015	32.94	33.20	32.69	32.75	380,085	-0.37(-1.13%)
Nov 12, 2015	33.53	33.64	33.10	33.13	461,218	-0.65(-1.93%)
Nov 11, 2015	34.17	34.31	33.70	33.78	339,646	-0.25(-0.73%)
Nov 10, 2015	33.90	34.15	33.56	34.02	686,406	+0.11(+0.31%)
Nov 09, 2015	34.03	34.15	33.64	33.92	662,747	+0.01(+0.02%)
Nov 06, 2015	33.65	34.28	33.60	33.91	592,717	+0.67(+2.02%)
Nov 05, 2015	32.89	33.39	32.79	33.24	431,875	+0.41(+1.25%)
Nov 04, 2015	32.91	33.04	32.10	32.83	428,655	+0.09(+0.28%)
Nov 03, 2015	32.59	32.85	32.49	32.74	575,995	-0.01(-0.02%)

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.