Indicators

Commerce Bancshares (NQ: CBSH )

53.10 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.44	19.63	19.08	19.28	582,510	-0.16(-0.83%)
May 27, 2010	19.29	19.61	19.15	19.44	781,276	+0.40(+2.13%)
May 26, 2010	19.17	19.38	18.99	19.04	764,091	-0.04(-0.22%)
May 25, 2010	18.69	19.13	18.68	19.08	703,185	+0.04(+0.19%)
May 24, 2010	19.31	19.44	19.01	19.04	587,190	-0.26(-1.37%)
May 21, 2010	18.93	19.33	18.74	19.31	1,477,596	+0.36(+1.92%)
May 20, 2010	19.16	19.65	18.95	18.95	998,366	-0.83(-4.20%)
May 19, 2010	19.95	20.26	19.67	19.78	480,677	-0.17(-0.86%)
May 18, 2010	20.84	20.84	19.90	19.95	644,625	-0.67(-3.27%)
May 17, 2010	20.32	20.68	20.05	20.62	1,019,533	+0.33(+1.61%)
May 14, 2010	20.65	20.75	20.21	20.29	1,170,309	-0.47(-2.27%)
May 13, 2010	20.94	21.06	20.76	20.77	446,937	-0.30(-1.40%)
May 12, 2010	21.22	21.22	20.85	21.06	561,234	+0.02(+0.10%)
May 11, 2010	20.97	21.22	20.56	21.04	558,873	+0.21(+1.02%)
May 10, 2010	20.49	21.21	20.35	20.83	922,464	+0.67(+3.35%)
May 07, 2010	20.41	20.75	20.06	20.15	930,659	-0.17(-0.82%)
May 06, 2010	20.94	21.16	19.71	20.32	968,435	-0.76(-3.59%)
May 05, 2010	21.09	21.21	20.88	21.08	547,532	+0.01(+0.02%)
May 04, 2010	21.30	21.31	21.01	21.07	580,584	-0.44(-2.03%)

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.