Indicators

Commerce Bancshares (NQ: CBSH )

55.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.96	19.15	18.88	19.02	350,148	+0.10(+0.51%)
Feb 26, 2004	18.83	18.96	18.82	18.93	123,383	+0.06(+0.31%)
Feb 25, 2004	18.82	18.99	18.82	18.87	158,190	+0.06(+0.33%)
Feb 24, 2004	18.87	18.94	18.76	18.81	219,751	-0.11(-0.59%)
Feb 23, 2004	18.94	19.03	18.85	18.92	178,450	-0.00(-0.02%)
Feb 20, 2004	19.02	19.02	18.84	18.92	208,062	-0.07(-0.36%)
Feb 19, 2004	18.85	19.03	18.85	18.99	146,760	+0.06(+0.33%)
Feb 18, 2004	19.05	19.11	18.85	18.93	291,963	-0.15(-0.77%)
Feb 17, 2004	19.09	19.11	18.98	19.08	262,351	-0.03(-0.14%)
Feb 13, 2004	19.17	19.17	19.01	19.10	114,031	+0.01(+0.04%)
Feb 12, 2004	19.17	19.23	19.07	19.09	119,226	-0.15(-0.78%)
Feb 11, 2004	18.94	19.25	18.88	19.25	506,000	+0.33(+1.73%)
Feb 10, 2004	18.84	18.93	18.76	18.92	226,245	+0.00(+0.00%)
Feb 09, 2004	18.90	18.96	18.82	18.92	229,102	-0.01(-0.04%)
Feb 06, 2004	18.82	19.06	18.75	18.93	396,903	+0.12(+0.66%)
Feb 05, 2004	18.74	18.80	18.63	18.80	238,194	+0.04(+0.23%)
Feb 04, 2004	18.76	18.81	18.71	18.76	278,456	-0.08(-0.45%)
Feb 03, 2004	18.73	18.85	18.72	18.84	251,961	+0.04(+0.23%)

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.