Indicators

Commerce Bancshares (NQ: CBSH )

55.44 -0.48 (-0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.18	30.51	29.76	29.81	232,472	-0.32(-1.06%)
Nov 26, 2014	30.08	30.13	30.13	30.13	313,106	-0.03(-0.09%)
Nov 25, 2014	30.74	30.84	30.04	30.16	521,610	+0.03(+0.09%)
Nov 24, 2014	29.81	30.15	28.93	30.13	534,462	+0.38(+1.26%)
Nov 21, 2014	30.31	30.51	29.71	29.76	383,603	-0.28(-0.92%)
Nov 20, 2014	29.78	30.06	29.76	30.04	404,191	+0.07(+0.22%)
Nov 19, 2014	30.09	30.17	29.78	29.97	325,742	-0.17(-0.57%)
Nov 18, 2014	30.26	30.54	30.11	30.14	476,735	-0.13(-0.41%)
Nov 17, 2014	30.13	30.35	30.09	30.27	568,791	+0.17(+0.55%)
Nov 14, 2014	30.39	30.44	30.02	30.10	360,954	-0.25(-0.83%)
Nov 13, 2014	30.62	30.68	30.26	30.35	386,028	-0.23(-0.75%)
Nov 12, 2014	30.21	30.67	30.19	30.58	382,827	+0.24(+0.78%)
Nov 11, 2014	30.43	30.55	30.31	30.35	238,835	-0.03(-0.09%)
Nov 10, 2014	30.18	30.53	30.04	30.37	355,088	+0.24(+0.79%)
Nov 07, 2014	30.10	30.33	30.04	30.13	415,817	-0.01(-0.02%)
Nov 06, 2014	29.96	30.25	29.88	30.14	384,500	+0.20(+0.66%)
Nov 05, 2014	30.19	30.22	29.84	29.94	384,579	+0.01(+0.02%)
Nov 04, 2014	29.90	30.02	29.71	29.94	479,734	+0.05(+0.15%)

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.