Indicators

Commerce Bancshares (NQ: CBSH )

55.10 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.92	20.99	20.41	20.41	797,026	-0.46(-2.20%)
Jan 28, 2010	21.23	21.23	20.69	20.87	376,313	-0.26(-1.24%)
Jan 27, 2010	20.74	21.15	20.67	21.14	444,237	+0.40(+1.92%)
Jan 26, 2010	21.04	21.21	20.74	20.74	398,613	-0.27(-1.28%)
Jan 25, 2010	21.18	21.29	20.75	21.01	510,771	+0.06(+0.30%)
Jan 22, 2010	21.41	21.41	20.86	20.95	950,420	-0.40(-1.88%)
Jan 21, 2010	21.12	21.59	20.90	21.35	845,067	+0.31(+1.47%)
Jan 20, 2010	20.87	21.16	20.73	21.04	527,571	+0.04(+0.17%)
Jan 19, 2010	20.97	21.07	20.85	21.00	855,768	+0.00(+0.00%)
Jan 15, 2010	21.10	21.00	21.00	21.00	1,569,654	-0.07(-0.32%)
Jan 14, 2010	20.42	21.27	20.15	21.07	1,142,683	+0.65(+3.18%)
Jan 13, 2010	20.43	20.57	20.22	20.42	584,775	-0.01(-0.03%)
Jan 12, 2010	20.41	20.65	20.28	20.43	792,669	-0.07(-0.33%)
Jan 11, 2010	20.50	20.65	20.26	20.49	757,693	+0.13(+0.63%)
Jan 08, 2010	20.53	20.64	20.29	20.36	598,165	-0.26(-1.25%)
Jan 07, 2010	20.15	20.75	20.04	20.62	671,442	+0.47(+2.36%)
Jan 06, 2010	20.19	20.34	20.02	20.15	518,682	-0.08(-0.38%)
Jan 05, 2010	20.24	20.30	20.00	20.22	591,528	-0.04(-0.18%)

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.