Indicators

Commerce Bancshares (NQ: CBSH )

52.01 +0.78 (+1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	22.05	22.18	21.90	22.03	569,026	-0.04(-0.20%)
Feb 27, 2007	22.22	22.22	22.02	22.08	398,633	-0.20(-0.92%)
Feb 26, 2007	22.44	22.46	22.22	22.28	454,090	-0.16(-0.69%)
Feb 23, 2007	22.57	22.57	22.35	22.44	236,591	-0.16(-0.71%)
Feb 22, 2007	22.54	22.62	22.51	22.60	215,270	+0.03(+0.14%)
Feb 21, 2007	22.59	22.59	22.49	22.57	181,671	-0.01(-0.04%)
Feb 20, 2007	22.49	22.58	22.43	22.58	155,317	+0.04(+0.18%)
Feb 16, 2007	22.44	22.54	22.43	22.54	169,138	+0.07(+0.32%)
Feb 15, 2007	22.58	22.58	22.37	22.46	349,377	-0.06(-0.28%)
Feb 14, 2007	22.42	22.60	22.42	22.53	259,608	+0.10(+0.44%)
Feb 13, 2007	22.36	22.45	22.28	22.43	195,979	+0.12(+0.54%)
Feb 12, 2007	22.32	22.40	22.30	22.31	337,217	-0.06(-0.28%)
Feb 09, 2007	22.36	22.44	22.32	22.37	191,762	-0.03(-0.12%)
Feb 08, 2007	22.32	22.44	22.32	22.40	229,625	-0.02(-0.08%)
Feb 07, 2007	22.34	22.46	22.28	22.42	424,347	+0.04(+0.20%)
Feb 06, 2007	22.27	22.38	22.25	22.37	360,976	+0.07(+0.30%)
Feb 05, 2007	22.16	22.30	22.11	22.30	765,472	+0.18(+0.81%)
Feb 02, 2007	21.90	22.13	21.90	22.13	402,289	+0.18(+0.81%)

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.