Indicators

Commerce Bancshares (NQ: CBSH )

63.70 +1.31 (+2.11%)

Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	52.05	52.57	52.05	52.14	462,122	-0.14(-0.27%)
Sep 27, 2018	52.86	52.86	52.24	52.29	394,943	-0.40(-0.76%)
Sep 26, 2018	53.80	53.85	52.61	52.69	422,215	-1.01(-1.88%)
Sep 25, 2018	53.99	53.99	53.56	53.70	370,739	-0.05(-0.09%)
Sep 24, 2018	54.56	54.77	53.69	53.75	569,713	-0.72(-1.32%)
Sep 21, 2018	54.51	54.85	54.11	54.47	1,807,087	-0.17(-0.32%)
Sep 20, 2018	54.59	55.09	54.56	54.64	980,956	+0.17(+0.32%)
Sep 19, 2018	54.10	54.68	54.10	54.47	597,035	+0.40(+0.75%)
Sep 18, 2018	53.99	54.17	53.66	54.06	521,714	+0.16(+0.29%)
Sep 17, 2018	54.71	54.77	53.76	53.91	479,751	-0.81(-1.49%)
Sep 14, 2018	54.29	54.89	53.95	54.72	507,954	+0.18(+0.33%)
Sep 13, 2018	55.55	55.55	54.48	54.54	352,102	-0.56(-1.02%)
Sep 12, 2018	56.35	56.35	55.06	55.10	426,147	-1.24(-2.20%)
Sep 11, 2018	56.36	56.76	56.14	56.34	365,756	-0.08(-0.14%)
Sep 10, 2018	56.67	56.73	56.27	56.42	400,546	-0.02(-0.03%)
Sep 07, 2018	56.38	56.54	56.14	56.43	465,034	+0.06(+0.11%)
Sep 06, 2018	56.52	56.67	55.66	56.37	291,134	-0.16(-0.29%)
Sep 05, 2018	56.21	56.82	56.21	56.53	385,283	+0.30(+0.53%)

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.