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 (%)
Apr 28, 2017	42.77	42.82	41.80	41.89	795,890	-0.84(-1.96%)
Apr 27, 2017	43.15	43.32	42.48	42.73	449,404	-0.34(-0.80%)
Apr 26, 2017	42.64	43.37	40.90	43.07	401,534	+0.43(+1.02%)
Apr 25, 2017	42.86	43.15	42.60	42.64	450,720	+0.02(+0.05%)
Apr 24, 2017	42.89	43.16	42.51	42.61	477,929	+0.71(+1.69%)
Apr 21, 2017	41.88	42.06	41.55	41.90	407,097	+0.00(+0.00%)
Apr 20, 2017	41.47	41.95	41.28	41.90	508,221	+0.72(+1.74%)
Apr 19, 2017	41.25	41.59	40.54	41.19	569,225	+0.12(+0.30%)
Apr 18, 2017	40.66	41.34	40.54	41.06	620,631	-0.06(-0.15%)
Apr 17, 2017	40.46	41.32	40.14	41.13	577,310	+0.79(+1.97%)
Apr 13, 2017	41.75	41.75	40.05	40.33	1,244,069	-1.01(-2.43%)
Apr 12, 2017	41.95	41.95	41.25	41.34	709,081	-0.56(-1.35%)
Apr 11, 2017	41.66	41.96	41.28	41.90	792,675	+0.13(+0.31%)
Apr 10, 2017	42.28	42.50	41.59	41.77	462,397	-0.49(-1.15%)
Apr 07, 2017	42.02	42.38	41.83	42.26	440,064	-0.05(-0.13%)
Apr 06, 2017	41.84	42.53	41.61	42.31	391,918	+0.43(+1.02%)
Apr 05, 2017	42.92	43.13	41.81	41.89	573,865	-0.74(-1.73%)
Apr 04, 2017	42.34	42.86	42.34	42.63	424,907	+0.04(+0.09%)

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.