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 (%)
Jun 28, 2019	48.91	49.69	48.91	49.46	686,934	+0.69(+1.41%)
Jun 27, 2019	47.89	48.82	47.89	48.77	477,961	+0.99(+2.06%)
Jun 26, 2019	47.56	48.13	47.56	47.79	449,758	+0.39(+0.82%)
Jun 25, 2019	47.59	47.77	46.95	47.40	447,003	-0.14(-0.30%)
Jun 24, 2019	48.08	48.47	47.52	47.54	431,098	-0.44(-0.92%)
Jun 21, 2019	48.36	48.64	47.92	47.98	801,403	-0.25(-0.52%)
Jun 20, 2019	48.68	48.68	47.74	48.23	333,264	-0.10(-0.21%)
Jun 19, 2019	48.82	49.13	48.24	48.33	463,108	-0.31(-0.63%)
Jun 18, 2019	48.36	48.91	48.20	48.63	436,217	+0.34(+0.70%)
Jun 17, 2019	49.23	49.36	48.15	48.29	586,362	-0.88(-1.79%)
Jun 14, 2019	48.76	49.29	48.68	49.17	310,115	+0.29(+0.59%)
Jun 13, 2019	49.07	49.31	48.61	48.88	292,386	+0.05(+0.10%)
Jun 12, 2019	49.01	49.27	48.66	48.83	412,697	-0.12(-0.24%)
Jun 11, 2019	49.22	49.44	48.71	48.95	189,170	+0.05(+0.10%)
Jun 10, 2019	49.25	49.58	48.82	48.90	326,765	+0.06(+0.12%)
Jun 07, 2019	48.79	48.93	48.40	48.84	277,789	+0.01(+0.02%)
Jun 06, 2019	48.86	49.05	48.54	48.83	347,041	+0.08(+0.17%)
Jun 05, 2019	48.76	49.15	47.92	48.75	482,034	+0.07(+0.15%)
Jun 04, 2019	47.85	48.70	47.72	48.67	412,375	+1.42(+3.00%)

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.