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 (%)
Jul 29, 2005	21.80	21.95	21.48	21.75	216,585	-0.05(-0.24%)
Jul 28, 2005	21.72	21.87	21.70	21.80	125,448	+0.00(+0.00%)
Jul 27, 2005	21.89	21.95	21.55	21.80	139,020	-0.08(-0.35%)
Jul 26, 2005	21.97	21.98	21.77	21.88	188,153	-0.09(-0.40%)
Jul 25, 2005	21.87	21.99	21.84	21.97	293,635	+0.11(+0.50%)
Jul 22, 2005	21.67	21.96	21.51	21.86	266,316	+0.06(+0.28%)
Jul 21, 2005	21.82	21.98	21.67	21.80	673,511	+0.00(+0.00%)
Jul 20, 2005	21.57	21.87	21.32	21.80	733,618	+0.11(+0.50%)
Jul 19, 2005	21.46	21.96	21.46	21.69	388,134	+0.17(+0.77%)
Jul 18, 2005	21.48	21.75	21.47	21.53	317,911	-0.07(-0.34%)
Jul 15, 2005	21.25	21.62	21.25	21.60	497,035	+0.25(+1.19%)
Jul 14, 2005	20.98	21.47	20.96	21.34	654,433	+0.24(+1.15%)
Jul 13, 2005	20.72	21.99	20.72	21.10	1,871,263	+0.65(+3.18%)
Jul 12, 2005	20.43	20.61	20.35	20.45	260,411	-0.00(-0.02%)
Jul 11, 2005	20.26	20.52	20.26	20.45	281,263	+0.07(+0.36%)
Jul 08, 2005	20.23	20.38	20.13	20.38	158,615	+0.13(+0.62%)
Jul 07, 2005	20.19	20.31	20.04	20.26	160,802	+0.00(+0.02%)
Jul 06, 2005	20.25	20.37	20.19	20.25	151,814	-0.11(-0.56%)
Jul 05, 2005	20.24	20.38	20.22	20.37	190,980	+0.07(+0.34%)

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.