Indicators

Commerce Bancshares (NQ: CBSH )

63.20 -0.53 (-0.84%)

Streaming Delayed Price Updated: 9:41 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	52.04	52.56	52.04	52.13	462,231	-0.14(-0.27%)
Sep 27, 2018	52.84	52.84	52.23	52.27	395,036	-0.40(-0.76%)
Sep 26, 2018	53.79	53.84	52.59	52.68	422,314	-1.01(-1.88%)
Sep 25, 2018	53.97	53.97	53.55	53.69	370,827	-0.05(-0.09%)
Sep 24, 2018	54.55	54.75	53.67	53.74	569,847	-0.72(-1.32%)
Sep 21, 2018	54.50	54.83	54.10	54.45	1,807,514	-0.17(-0.32%)
Sep 20, 2018	54.57	55.08	54.55	54.63	981,187	+0.17(+0.32%)
Sep 19, 2018	54.09	54.67	54.09	54.45	597,176	+0.40(+0.75%)
Sep 18, 2018	53.98	54.16	53.65	54.05	521,837	+0.16(+0.29%)
Sep 17, 2018	54.70	54.76	53.74	53.89	479,864	-0.81(-1.49%)
Sep 14, 2018	54.28	54.88	53.94	54.71	508,074	+0.18(+0.33%)
Sep 13, 2018	55.54	55.54	54.47	54.53	352,186	-0.56(-1.02%)
Sep 12, 2018	56.33	56.33	55.05	55.09	426,248	-1.24(-2.20%)
Sep 11, 2018	56.35	56.74	56.13	56.33	365,842	-0.08(-0.14%)
Sep 10, 2018	56.66	56.71	56.25	56.40	400,640	-0.02(-0.03%)
Sep 07, 2018	56.37	56.53	56.13	56.42	465,143	+0.06(+0.11%)
Sep 06, 2018	56.51	56.66	55.65	56.36	291,203	-0.16(-0.29%)
Sep 05, 2018	56.20	56.80	56.20	56.52	385,373	+0.30(+0.53%)

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.