Indicators

Commerce Bancshares (NQ: CBSH )

55.78 +0.34 (+0.61%)

Streaming Delayed Price Updated: 2:41 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.66	21.71	21.50	21.57	169,682	-0.13(-0.62%)
Dec 28, 2006	21.80	21.82	21.65	21.71	138,115	-0.10(-0.45%)
Dec 27, 2006	21.73	21.84	21.73	21.81	241,622	+0.08(+0.39%)
Dec 26, 2006	21.47	21.74	21.47	21.72	253,680	+0.20(+0.95%)
Dec 22, 2006	21.59	21.60	21.45	21.52	146,269	-0.01(-0.06%)
Dec 21, 2006	21.65	21.70	21.51	21.53	69,794	-0.08(-0.37%)
Dec 20, 2006	21.61	21.75	21.59	21.61	184,666	-0.05(-0.25%)
Dec 19, 2006	21.63	21.69	21.58	21.66	353,956	+0.05(+0.25%)
Dec 18, 2006	21.60	21.71	21.55	21.61	236,391	-0.02(-0.10%)
Dec 15, 2006	21.73	21.74	21.63	21.63	176,893	-0.08(-0.39%)
Dec 14, 2006	21.67	21.75	21.59	21.72	206,281	+0.10(+0.47%)
Dec 13, 2006	21.60	21.64	21.58	21.61	227,997	+0.01(+0.06%)
Dec 12, 2006	21.61	21.61	21.45	21.60	210,657	+0.04(+0.21%)
Dec 11, 2006	21.53	21.65	21.51	21.56	190,305	+0.00(+0.00%)
Dec 08, 2006	21.54	21.61	21.43	21.56	191,698	+0.05(+0.23%)
Dec 07, 2006	21.60	21.68	21.47	21.51	234,812	-0.12(-0.58%)
Dec 06, 2006	21.63	21.68	21.57	21.63	254,443	-0.07(-0.31%)
Dec 05, 2006	21.65	21.77	21.61	21.70	442,756	+0.04(+0.21%)
Dec 04, 2006	21.53	21.72	21.53	21.65	491,248	+0.07(+0.33%)

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.