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 (%)
Feb 27, 2015	29.76	29.87	29.53	29.63	994,540	-0.24(-0.79%)
Feb 26, 2015	29.60	30.03	29.50	29.87	1,416,170	-0.30(-0.99%)
Feb 25, 2015	30.28	30.39	30.11	30.17	483,898	-0.06(-0.21%)
Feb 24, 2015	30.42	30.52	30.18	30.23	661,619	-0.11(-0.35%)
Feb 23, 2015	30.27	30.35	30.09	30.34	470,307	-0.02(-0.07%)
Feb 20, 2015	30.09	30.42	29.79	30.36	619,155	+0.26(+0.85%)
Feb 19, 2015	30.27	30.48	29.87	30.10	420,465	-0.11(-0.38%)
Feb 18, 2015	30.59	30.59	30.00	30.22	563,533	-0.38(-1.24%)
Feb 17, 2015	30.50	30.62	30.26	30.59	437,517	+0.16(+0.52%)
Feb 13, 2015	30.47	30.44	30.44	30.44	425,704	+0.05(+0.16%)
Feb 12, 2015	30.05	30.40	29.97	30.39	461,707	+0.48(+1.60%)
Feb 11, 2015	30.04	30.04	29.72	29.91	310,768	-0.07(-0.24%)
Feb 10, 2015	30.11	30.12	29.68	29.98	383,743	+0.11(+0.38%)
Feb 09, 2015	30.03	30.07	29.72	29.87	429,690	-0.23(-0.76%)
Feb 06, 2015	30.17	30.49	29.99	30.09	786,318	+0.23(+0.76%)
Feb 05, 2015	29.56	29.92	29.49	29.87	444,493	+0.53(+1.80%)
Feb 04, 2015	29.62	29.76	29.30	29.34	732,359	-0.29(-0.96%)
Feb 03, 2015	29.30	29.74	29.18	29.62	745,968	+0.54(+1.87%)

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.