Indicators

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.02	19.14	18.99	19.08	357,885	-0.04(-0.19%)
Feb 25, 2005	18.86	19.13	18.86	19.12	140,064	+0.18(+0.96%)
Feb 24, 2005	18.97	19.06	18.86	18.93	215,851	+0.02(+0.11%)
Feb 23, 2005	19.05	19.30	18.82	18.91	435,408	-0.17(-0.87%)
Feb 22, 2005	19.18	19.35	18.99	19.08	203,586	-0.18(-0.94%)
Feb 18, 2005	19.73	19.77	19.22	19.26	355,470	-0.40(-2.04%)
Feb 17, 2005	19.58	19.77	19.49	19.66	296,417	-0.01(-0.05%)
Feb 16, 2005	19.64	19.73	19.60	19.67	137,943	+0.00(+0.00%)
Feb 15, 2005	19.75	19.82	19.61	19.67	265,949	-0.15(-0.73%)
Feb 14, 2005	19.58	19.88	19.48	19.82	490,858	+0.17(+0.88%)
Feb 11, 2005	19.54	19.71	19.54	19.64	332,646	-0.02(-0.12%)
Feb 10, 2005	19.55	19.80	19.55	19.67	294,480	-0.02(-0.10%)
Feb 09, 2005	19.71	19.83	19.57	19.69	363,247	+0.06(+0.31%)
Feb 08, 2005	19.71	19.87	19.56	19.63	331,124	-0.18(-0.90%)
Feb 07, 2005	19.58	19.84	19.53	19.81	307,342	+0.15(+0.74%)
Feb 04, 2005	19.50	19.66	19.49	19.66	322,471	+0.10(+0.52%)
Feb 03, 2005	19.44	19.76	19.44	19.56	411,829	-0.05(-0.25%)
Feb 02, 2005	19.30	19.65	19.30	19.61	254,379	+0.19(+0.98%)

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.