Indicators

Commerce Bancshares (NQ: CBSH )

53.20 +0.10 (+0.19%)

Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	67.46	68.33	66.28	66.40	634,154	-1.70(-2.49%)
Feb 25, 2021	70.62	70.93	67.95	68.10	455,112	-1.61(-2.32%)
Feb 24, 2021	68.08	69.91	67.39	69.71	1,778,266	+2.22(+3.30%)
Feb 23, 2021	66.62	67.58	66.20	67.49	727,459	+0.89(+1.33%)
Feb 22, 2021	66.62	67.22	66.36	66.60	617,880	+0.26(+0.39%)
Feb 19, 2021	65.86	66.74	65.86	66.34	357,102	+0.70(+1.07%)
Feb 18, 2021	65.36	66.29	65.36	65.64	405,080	-0.35(-0.53%)
Feb 17, 2021	66.51	66.98	65.76	65.99	310,757	-0.57(-0.86%)
Feb 16, 2021	66.28	66.72	65.63	66.56	404,094	+0.73(+1.10%)
Feb 12, 2021	65.71	66.36	64.68	65.84	236,135	+0.30(+0.47%)
Feb 11, 2021	64.65	65.84	64.59	65.53	366,063	+0.48(+0.73%)
Feb 10, 2021	66.37	66.82	64.96	65.06	432,024	-1.17(-1.76%)
Feb 09, 2021	64.97	66.36	64.83	66.22	424,958	+1.26(+1.95%)
Feb 08, 2021	64.05	64.97	63.73	64.96	360,265	+1.22(+1.91%)
Feb 05, 2021	63.82	64.09	63.00	63.74	228,777	+0.48(+0.77%)
Feb 04, 2021	61.58	63.42	61.58	63.25	482,292	+1.82(+2.96%)
Feb 03, 2021	61.28	61.67	60.51	61.43	297,145	+0.25(+0.41%)
Feb 02, 2021	61.58	61.58	60.57	61.18	459,573	+0.27(+0.44%)

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.