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 (%)
Nov 28, 2014	30.17	30.50	29.76	29.81	232,530	-0.32(-1.06%)
Nov 26, 2014	30.07	30.13	30.13	30.13	313,183	-0.03(-0.09%)
Nov 25, 2014	30.73	30.84	30.04	30.15	521,739	+0.03(+0.09%)
Nov 24, 2014	29.80	30.15	28.92	30.13	534,594	+0.38(+1.26%)
Nov 21, 2014	30.30	30.50	29.70	29.75	383,698	-0.28(-0.92%)
Nov 20, 2014	29.77	30.05	29.76	30.03	404,292	+0.07(+0.22%)
Nov 19, 2014	30.09	30.16	29.77	29.96	325,823	-0.17(-0.57%)
Nov 18, 2014	30.25	30.53	30.11	30.13	476,853	-0.13(-0.41%)
Nov 17, 2014	30.13	30.34	30.09	30.26	568,931	+0.16(+0.55%)
Nov 14, 2014	30.38	30.43	30.01	30.09	361,044	-0.25(-0.83%)
Nov 13, 2014	30.61	30.67	30.25	30.34	386,123	-0.23(-0.75%)
Nov 12, 2014	30.21	30.66	30.19	30.58	382,922	+0.24(+0.78%)
Nov 11, 2014	30.42	30.54	30.30	30.34	238,894	-0.03(-0.09%)
Nov 10, 2014	30.17	30.53	30.03	30.36	355,176	+0.24(+0.79%)
Nov 07, 2014	30.09	30.32	30.03	30.13	415,920	-0.01(-0.02%)
Nov 06, 2014	29.95	30.25	29.87	30.13	384,595	+0.20(+0.66%)
Nov 05, 2014	30.19	30.21	29.83	29.94	384,674	+0.01(+0.02%)
Nov 04, 2014	29.89	30.01	29.70	29.93	479,853	+0.05(+0.15%)

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.