Indicators

Commerce Bancshares (NQ: CBSH )

55.51 +0.41 (+0.74%)

Streaming Delayed Price Updated: 1:34 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.08	46.40	45.56	46.33	703,148	+0.62(+1.35%)
Dec 28, 2018	45.66	46.33	45.45	45.71	669,810	+0.07(+0.16%)
Dec 27, 2018	45.07	45.66	44.18	45.64	713,662	-0.05(-0.11%)
Dec 26, 2018	44.07	45.74	43.90	45.69	437,866	+1.79(+4.08%)
Dec 24, 2018	44.43	44.69	43.89	43.90	294,935	-0.85(-1.91%)
Dec 21, 2018	45.35	45.68	44.43	44.75	1,427,833	-0.60(-1.32%)
Dec 20, 2018	45.42	45.85	44.93	45.35	688,639	-0.37(-0.81%)
Dec 19, 2018	46.85	47.26	45.44	45.72	746,848	-1.08(-2.30%)
Dec 18, 2018	47.80	48.15	46.63	46.80	492,834	-0.70(-1.47%)
Dec 17, 2018	47.63	48.83	47.38	47.50	581,997	-0.21(-0.45%)
Dec 14, 2018	47.79	48.48	47.57	47.71	643,042	-0.37(-0.77%)
Dec 13, 2018	48.82	48.87	48.05	48.08	473,475	-0.61(-1.25%)
Dec 12, 2018	49.04	49.39	48.47	48.69	679,908	+0.33(+0.68%)
Dec 11, 2018	49.17	49.41	48.15	48.36	432,326	-0.17(-0.36%)
Dec 10, 2018	49.22	49.49	48.05	48.53	447,308	-0.86(-1.75%)
Dec 07, 2018	49.85	50.32	48.95	49.39	588,532	-0.31(-0.63%)
Dec 06, 2018	49.01	49.82	48.65	49.71	811,200	-0.11(-0.21%)
Dec 04, 2018	51.60	51.69	49.27	49.81	623,696	-1.86(-3.59%)

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.