Indicators

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.83	19.86	19.61	19.75	217,672	-0.03(-0.14%)
Jan 29, 2004	19.87	19.89	19.68	19.78	270,171	-0.09(-0.45%)
Jan 28, 2004	19.92	20.04	19.84	19.87	558,916	-0.02(-0.12%)
Jan 27, 2004	19.79	19.90	19.73	19.90	390,523	+0.04(+0.18%)
Jan 26, 2004	19.78	19.87	19.56	19.86	491,311	+0.14(+0.72%)
Jan 23, 2004	19.64	19.79	19.62	19.72	432,869	+0.09(+0.45%)
Jan 22, 2004	19.66	19.71	19.52	19.63	387,799	-0.02(-0.12%)
Jan 21, 2004	19.14	19.65	19.07	19.65	506,169	+0.61(+3.20%)
Jan 20, 2004	18.83	19.12	18.83	19.04	512,360	+0.09(+0.49%)
Jan 16, 2004	18.64	19.05	18.60	18.95	2,130,914	+0.45(+2.42%)
Jan 15, 2004	18.49	18.59	18.36	18.50	569,658	+0.14(+0.75%)
Jan 14, 2004	18.31	18.57	18.28	18.37	478,082	-0.01(-0.04%)
Jan 13, 2004	18.53	18.62	18.07	18.37	318,168	-0.18(-0.98%)
Jan 12, 2004	18.75	18.81	18.50	18.56	374,590	-0.26(-1.37%)
Jan 09, 2004	19.06	19.08	18.72	18.81	206,167	-0.25(-1.29%)
Jan 08, 2004	19.16	19.33	18.99	19.06	217,650	-0.10(-0.51%)
Jan 07, 2004	19.35	19.45	18.69	19.16	382,665	-0.26(-1.35%)
Jan 06, 2004	19.58	19.58	19.08	19.42	439,803	-0.04(-0.19%)
Jan 05, 2004	19.48	19.56	19.38	19.46	168,888	-0.03(-0.17%)

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.