Indicators

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	22.42	22.55	22.04	22.13	869,810	-0.23(-1.03%)
Feb 28, 2012	22.72	22.72	22.27	22.36	760,740	-0.31(-1.37%)
Feb 27, 2012	22.24	22.74	22.07	22.67	636,439	+0.26(+1.18%)
Feb 24, 2012	22.61	22.61	22.34	22.40	465,037	-0.15(-0.69%)
Feb 23, 2012	22.23	22.61	22.05	22.56	683,273	+0.38(+1.73%)
Feb 22, 2012	22.60	22.60	22.13	22.17	567,553	-0.44(-1.93%)
Feb 21, 2012	22.78	22.78	22.43	22.61	480,695	-0.09(-0.40%)
Feb 17, 2012	22.79	22.81	22.55	22.70	576,288	+0.06(+0.28%)
Feb 16, 2012	22.12	22.67	21.97	22.64	757,791	+0.55(+2.49%)
Feb 15, 2012	22.08	22.31	21.94	22.09	558,238	+0.15(+0.68%)
Feb 14, 2012	22.11	22.20	21.82	21.94	539,502	-0.19(-0.88%)
Feb 13, 2012	22.11	22.15	21.87	22.13	609,829	+0.26(+1.21%)
Feb 10, 2012	22.19	22.19	21.70	21.87	1,254,383	-0.48(-2.13%)
Feb 09, 2012	22.31	22.39	22.04	22.35	625,598	+0.09(+0.41%)
Feb 08, 2012	22.35	22.39	22.11	22.25	625,340	-0.05(-0.23%)
Feb 07, 2012	22.43	22.48	22.21	22.31	1,063,484	-0.13(-0.56%)
Feb 06, 2012	22.77	22.77	22.35	22.43	787,704	-0.40(-1.77%)
Feb 03, 2012	22.72	22.93	22.69	22.84	868,927	+0.34(+1.52%)
Feb 02, 2012	22.72	22.72	22.41	22.50	871,956	-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.