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 (%)
May 28, 2004	18.75	18.81	18.68	18.80	125,551	-0.04(-0.19%)
May 27, 2004	18.90	18.90	18.74	18.83	186,222	-0.02(-0.13%)
May 26, 2004	18.74	18.86	18.61	18.86	383,094	+0.17(+0.93%)
May 25, 2004	18.60	18.74	18.49	18.68	403,152	+0.13(+0.70%)
May 24, 2004	18.48	18.57	18.43	18.56	219,406	+0.11(+0.57%)
May 21, 2004	18.43	18.49	18.33	18.45	233,273	+0.08(+0.42%)
May 20, 2004	18.30	18.43	18.29	18.37	215,691	+0.04(+0.22%)
May 19, 2004	18.17	18.44	18.17	18.33	708,984	+0.13(+0.71%)
May 18, 2004	17.95	18.32	17.95	18.20	276,115	+0.23(+1.30%)
May 17, 2004	18.08	18.08	17.87	17.97	407,362	-0.16(-0.89%)
May 14, 2004	18.14	18.23	18.08	18.13	246,646	-0.01(-0.04%)
May 13, 2004	18.12	18.22	18.12	18.14	351,644	-0.05(-0.27%)
May 12, 2004	18.18	18.22	17.89	18.19	279,334	-0.05(-0.29%)
May 11, 2004	18.05	18.29	18.04	18.24	519,542	+0.15(+0.83%)
May 10, 2004	18.54	18.65	17.91	18.09	276,610	-0.52(-2.80%)
May 07, 2004	18.56	18.67	18.46	18.61	579,965	+0.04(+0.22%)
May 06, 2004	18.51	18.64	18.35	18.57	155,515	+0.04(+0.20%)
May 05, 2004	18.45	18.68	18.45	18.54	228,816	+0.07(+0.39%)
May 04, 2004	18.27	18.67	18.27	18.46	259,028	+0.10(+0.57%)

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.