Indicators

Commerce Bancshares (NQ: CBSH )

53.85 +0.75 (+1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.70	20.88	20.62	20.64	588,455	-0.24(-1.14%)
Dec 29, 2011	20.63	20.89	20.51	20.87	356,297	+0.35(+1.71%)
Dec 28, 2011	20.86	20.87	20.51	20.52	387,548	-0.29(-1.40%)
Dec 27, 2011	20.71	20.84	20.63	20.82	406,237	+0.08(+0.39%)
Dec 23, 2011	20.93	20.93	20.66	20.73	477,849	+0.31(+1.54%)
Dec 21, 2011	20.14	20.44	20.01	20.42	569,204	+0.25(+1.26%)
Dec 20, 2011	19.84	20.32	19.81	20.17	1,449,664	+0.64(+3.30%)
Dec 19, 2011	20.05	20.15	19.42	19.52	1,205,317	-0.39(-1.96%)
Dec 16, 2011	20.03	20.44	19.84	19.91	2,125,714	-0.03(-0.16%)
Dec 15, 2011	19.91	19.99	19.68	19.94	639,412	+0.27(+1.35%)
Dec 14, 2011	19.69	19.93	19.51	19.68	659,892	-0.11(-0.55%)
Dec 13, 2011	20.18	20.31	19.67	19.79	540,796	-0.22(-1.11%)
Dec 12, 2011	20.15	20.17	19.86	20.01	625,739	-0.41(-1.99%)
Dec 09, 2011	19.85	20.46	19.85	20.41	738,665	+0.71(+3.60%)
Dec 08, 2011	20.14	20.24	19.66	19.71	528,209	-0.61(-3.01%)
Dec 07, 2011	20.12	20.35	19.65	20.32	1,272,803	+0.11(+0.56%)
Dec 06, 2011	20.34	20.40	20.15	20.20	692,497	-0.22(-1.06%)
Dec 05, 2011	20.39	20.63	20.21	20.42	1,075,284	+0.29(+1.43%)
Dec 02, 2011	20.18	20.40	20.04	20.13	815,981	+0.18(+0.90%)

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.