Indicators

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	22.42	22.55	22.03	22.12	870,015	-0.23(-1.03%)
Feb 28, 2012	22.72	22.72	22.26	22.35	760,919	-0.31(-1.37%)
Feb 27, 2012	22.24	22.73	22.07	22.66	636,589	+0.26(+1.18%)
Feb 24, 2012	22.60	22.60	22.34	22.40	465,146	-0.15(-0.69%)
Feb 23, 2012	22.22	22.60	22.04	22.55	683,434	+0.38(+1.73%)
Feb 22, 2012	22.59	22.59	22.13	22.17	567,687	-0.44(-1.93%)
Feb 21, 2012	22.77	22.77	22.42	22.60	480,808	-0.09(-0.40%)
Feb 17, 2012	22.78	22.80	22.55	22.70	576,424	+0.06(+0.28%)
Feb 16, 2012	22.11	22.66	21.97	22.63	757,970	+0.55(+2.49%)
Feb 15, 2012	22.08	22.31	21.93	22.08	558,370	+0.15(+0.68%)
Feb 14, 2012	22.10	22.19	21.81	21.93	539,629	-0.19(-0.88%)
Feb 13, 2012	22.10	22.14	21.87	22.13	609,972	+0.26(+1.21%)
Feb 10, 2012	22.18	22.18	21.70	21.87	1,254,679	-0.48(-2.13%)
Feb 09, 2012	22.30	22.39	22.03	22.34	625,746	+0.09(+0.41%)
Feb 08, 2012	22.35	22.39	22.10	22.25	625,488	-0.05(-0.23%)
Feb 07, 2012	22.43	22.47	22.20	22.30	1,063,735	-0.13(-0.56%)
Feb 06, 2012	22.76	22.76	22.34	22.43	787,890	-0.40(-1.77%)
Feb 03, 2012	22.72	22.92	22.68	22.83	869,132	+0.34(+1.52%)
Feb 02, 2012	22.71	22.71	22.41	22.49	872,162	-0.13(-0.58%)

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.