Indicators

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.84	19.86	19.61	19.76	217,621	-0.03(-0.14%)
Jan 29, 2004	19.87	19.89	19.69	19.79	270,108	-0.09(-0.45%)
Jan 28, 2004	19.93	20.05	19.84	19.88	558,784	-0.02(-0.12%)
Jan 27, 2004	19.80	19.90	19.74	19.90	390,431	+0.04(+0.18%)
Jan 26, 2004	19.79	19.87	19.56	19.86	491,195	+0.14(+0.72%)
Jan 23, 2004	19.64	19.79	19.62	19.72	432,767	+0.09(+0.45%)
Jan 22, 2004	19.66	19.71	19.53	19.63	387,707	-0.02(-0.12%)
Jan 21, 2004	19.14	19.66	19.08	19.66	506,050	+0.61(+3.20%)
Jan 20, 2004	18.83	19.13	18.83	19.05	512,239	+0.09(+0.49%)
Jan 16, 2004	18.64	19.05	18.60	18.96	2,130,412	+0.45(+2.42%)
Jan 15, 2004	18.50	18.59	18.37	18.51	569,524	+0.14(+0.75%)
Jan 14, 2004	18.32	18.58	18.29	18.37	477,969	-0.01(-0.04%)
Jan 13, 2004	18.54	18.63	18.08	18.38	318,093	-0.18(-0.98%)
Jan 12, 2004	18.76	18.81	18.51	18.56	374,502	-0.26(-1.37%)
Jan 09, 2004	19.06	19.08	18.73	18.82	206,118	-0.25(-1.29%)
Jan 08, 2004	19.17	19.34	19.00	19.06	217,599	-0.10(-0.51%)
Jan 07, 2004	19.36	19.45	18.70	19.16	382,575	-0.26(-1.35%)
Jan 06, 2004	19.58	19.58	19.08	19.42	439,699	-0.04(-0.19%)
Jan 05, 2004	19.49	19.57	19.39	19.46	168,848	-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.