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 (%)
May 29, 2015	32.13	32.13	31.71	31.96	722,341	-0.14(-0.45%)
May 28, 2015	31.97	32.11	31.82	32.11	460,096	+0.18(+0.56%)
May 27, 2015	31.75	31.98	31.50	31.93	444,436	+0.23(+0.72%)
May 26, 2015	31.70	31.78	31.41	31.70	512,055	-0.06(-0.18%)
May 22, 2015	31.69	31.75	31.75	31.75	454,440	-0.03(-0.09%)
May 21, 2015	31.69	31.88	31.48	31.78	479,777	+0.02(+0.07%)
May 20, 2015	32.07	32.15	31.66	31.76	438,232	-0.29(-0.89%)
May 19, 2015	31.57	32.06	31.56	32.05	777,361	+0.55(+1.75%)
May 18, 2015	30.85	31.56	30.84	31.50	445,238	+0.42(+1.36%)
May 15, 2015	31.68	31.68	30.92	31.07	543,828	-0.49(-1.54%)
May 14, 2015	31.48	31.67	31.29	31.56	543,735	+0.17(+0.55%)
May 13, 2015	31.28	31.57	31.17	31.39	599,783	+0.07(+0.23%)
May 12, 2015	31.07	31.40	30.90	31.32	353,634	+0.10(+0.32%)
May 11, 2015	30.95	31.34	30.84	31.22	572,528	+0.27(+0.86%)
May 08, 2015	30.96	31.03	30.71	30.95	438,529	+0.14(+0.46%)
May 07, 2015	30.94	31.02	30.69	30.81	360,286	-0.16(-0.53%)
May 06, 2015	30.73	31.00	30.57	30.97	594,407	+0.29(+0.93%)
May 05, 2015	30.57	30.84	30.57	30.69	714,467	+0.00(+0.00%)
May 04, 2015	30.37	30.73	30.29	30.69	452,154	+0.34(+1.13%)

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.