Indicators

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.77	17.92	17.00	17.17	814,622	-0.39(-2.24%)
Jan 29, 2009	18.23	18.43	17.46	17.57	895,326	-0.80(-4.34%)
Jan 28, 2009	17.94	18.45	17.91	18.36	1,253,113	+0.88(+5.06%)
Jan 27, 2009	17.18	17.58	16.99	17.48	1,012,543	+0.36(+2.10%)
Jan 26, 2009	17.14	17.66	17.00	17.12	878,148	-0.02(-0.11%)
Jan 23, 2009	16.56	17.20	16.31	17.14	787,169	+0.38(+2.29%)
Jan 22, 2009	17.28	17.41	16.47	16.75	1,159,369	-0.84(-4.75%)
Jan 21, 2009	16.76	17.59	16.62	17.59	1,744,979	+0.82(+4.89%)
Jan 20, 2009	17.93	18.16	16.77	16.77	1,752,947	-1.55(-8.45%)
Jan 16, 2009	19.07	19.15	17.87	18.32	1,315,531	-0.27(-1.43%)
Jan 15, 2009	19.08	19.16	18.21	18.58	2,047,501	-0.43(-2.25%)
Jan 14, 2009	19.18	19.60	19.01	19.01	790,942	-0.60(-3.08%)
Jan 13, 2009	19.20	19.79	19.10	19.61	1,018,083	+0.36(+1.89%)
Jan 12, 2009	19.93	20.01	19.19	19.25	1,546,401	+0.01(+0.08%)
Jan 09, 2009	19.93	20.00	19.12	19.24	1,063,536	-0.57(-2.88%)
Jan 08, 2009	19.71	20.05	19.49	19.81	669,272	+0.04(+0.20%)
Jan 07, 2009	20.15	20.55	19.69	19.77	1,229,597	-0.81(-3.92%)
Jan 06, 2009	21.05	21.28	20.25	20.57	999,833	-0.27(-1.27%)
Jan 05, 2009	21.42	21.44	20.65	20.84	662,010	-0.57(-2.68%)

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.