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 (%)
Sep 30, 2002	14.39	14.43	13.96	14.28	810,049	-0.12(-0.84%)
Sep 27, 2002	14.65	14.86	14.34	14.40	313,153	-0.23(-1.55%)
Sep 26, 2002	14.64	14.79	14.41	14.63	675,177	+0.01(+0.05%)
Sep 25, 2002	14.31	14.70	14.30	14.62	307,693	+0.29(+2.02%)
Sep 24, 2002	14.41	14.74	14.25	14.33	395,305	-0.20(-1.39%)
Sep 23, 2002	14.76	14.85	14.43	14.53	218,366	-0.27(-1.86%)
Sep 20, 2002	14.45	14.83	14.45	14.80	226,060	+0.31(+2.15%)
Sep 19, 2002	14.87	14.87	14.44	14.49	524,744	-0.49(-3.25%)
Sep 18, 2002	15.29	15.29	14.89	14.98	459,713	-0.35(-2.29%)
Sep 17, 2002	15.40	15.49	15.30	15.33	741,120	-0.04(-0.24%)
Sep 16, 2002	15.47	15.47	15.24	15.37	346,224	-0.09(-0.57%)
Sep 13, 2002	15.11	15.48	15.09	15.46	397,841	+0.31(+2.08%)
Sep 12, 2002	15.55	15.60	15.13	15.14	705,756	-0.44(-2.84%)
Sep 11, 2002	15.65	15.71	15.51	15.59	281,756	-0.02(-0.12%)
Sep 10, 2002	15.70	15.71	15.54	15.60	296,772	-0.16(-1.05%)
Sep 09, 2002	15.57	15.87	15.57	15.77	236,708	+0.16(+1.06%)
Sep 06, 2002	15.55	15.66	15.48	15.60	111,768	+0.06(+0.38%)
Sep 05, 2002	15.59	15.64	15.46	15.54	328,442	-0.05(-0.33%)
Sep 04, 2002	15.48	15.60	15.44	15.60	513,277	+0.21(+1.36%)

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.