Indicators

Commerce Bancshares (NQ: CBSH )

52.19 +0.96 (+1.87%)

Streaming Delayed Price Updated: 10:51 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.07	21.07	20.83	20.89	530,888	-0.13(-0.64%)
Feb 25, 2010	20.93	21.10	20.87	21.03	315,096	-0.12(-0.56%)
Feb 24, 2010	20.94	21.15	20.72	21.15	378,698	+0.31(+1.51%)
Feb 23, 2010	20.82	21.02	20.72	20.83	504,833	-0.09(-0.42%)
Feb 22, 2010	20.76	21.00	20.67	20.92	561,934	+0.28(+1.37%)
Feb 19, 2010	20.57	20.76	20.49	20.64	674,556	+0.09(+0.45%)
Feb 18, 2010	20.56	20.63	20.47	20.54	344,814	+0.04(+0.18%)
Feb 17, 2010	20.46	20.64	20.31	20.51	603,731	+0.08(+0.38%)
Feb 16, 2010	20.14	20.43	20.04	20.43	437,490	+0.27(+1.36%)
Feb 12, 2010	19.88	20.16	20.16	20.16	591,722	+0.06(+0.31%)
Feb 11, 2010	19.99	20.09	19.81	20.09	362,207	+0.12(+0.59%)
Feb 10, 2010	20.01	20.24	19.80	19.98	857,049	+0.31(+1.60%)
Feb 09, 2010	19.74	19.76	19.50	19.66	458,369	+0.17(+0.86%)
Feb 08, 2010	19.84	19.84	19.48	19.49	463,209	-0.33(-1.68%)
Feb 05, 2010	19.57	19.90	19.37	19.83	673,481	+0.26(+1.34%)
Feb 04, 2010	19.87	19.92	19.50	19.56	931,336	-0.45(-2.24%)
Feb 03, 2010	20.19	20.23	19.88	20.01	544,047	-0.23(-1.15%)
Feb 02, 2010	20.37	20.48	20.06	20.24	860,095	-0.24(-1.18%)

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.