Indicators

Commerce Bancshares (NQ: CBSH )

55.44 -0.48 (-0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.09	43.09	43.09	0	-0.52(-1.20%)
Dec 28, 2017	43.69	43.70	43.40	43.62	434,532	+0.13(+0.30%)
Dec 27, 2017	43.41	43.65	43.34	43.48	524,420	-0.03(-0.07%)
Dec 26, 2017	43.69	43.89	43.17	43.52	610,087	-0.28(-0.63%)
Dec 22, 2017	43.90	43.98	43.44	43.79	648,529	-0.03(-0.07%)
Dec 21, 2017	43.45	43.90	43.30	43.82	525,369	+0.46(+1.07%)
Dec 20, 2017	43.79	43.86	42.78	43.36	501,775	-0.22(-0.51%)
Dec 19, 2017	43.83	43.99	43.38	43.58	500,448	-0.02(-0.04%)
Dec 18, 2017	43.37	43.92	43.37	43.60	676,635	+0.57(+1.33%)
Dec 15, 2017	42.16	43.62	42.16	43.03	2,140,096	+1.10(+2.61%)
Dec 14, 2017	42.53	42.87	41.85	41.93	801,479	-0.52(-1.24%)
Dec 13, 2017	42.66	43.07	42.40	42.46	779,432	-0.26(-0.61%)
Dec 12, 2017	42.55	42.98	42.54	42.72	401,491	+0.27(+0.64%)
Dec 11, 2017	42.95	43.18	42.39	42.45	503,199	-0.52(-1.22%)
Dec 08, 2017	43.31	43.31	42.86	42.98	315,937	-0.12(-0.29%)
Dec 07, 2017	42.70	43.23	42.44	43.10	418,721	+0.18(+0.41%)
Dec 06, 2017	43.25	43.55	42.91	42.92	248,691	-0.42(-0.98%)
Dec 05, 2017	44.29	44.38	43.30	43.35	334,254	-0.76(-1.71%)
Dec 04, 2017	44.16	44.69	44.01	44.10	521,411	+0.39(+0.88%)

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.