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 (%)
Sep 30, 2010	19.87	20.28	19.75	19.76	1,045,702	-0.03(-0.13%)
Sep 29, 2010	19.61	20.00	19.55	19.78	929,054	+0.06(+0.29%)
Sep 28, 2010	19.80	19.81	19.51	19.72	696,520	+0.04(+0.19%)
Sep 27, 2010	20.09	20.12	19.67	19.69	542,924	-0.35(-1.73%)
Sep 24, 2010	19.81	20.03	19.68	20.03	540,463	+0.48(+2.45%)
Sep 23, 2010	19.71	19.96	19.54	19.56	905,905	-0.23(-1.17%)
Sep 22, 2010	19.95	20.05	19.78	19.79	772,227	-0.17(-0.84%)
Sep 21, 2010	20.19	20.33	19.93	19.96	606,738	-0.26(-1.27%)
Sep 20, 2010	19.75	20.27	19.75	20.21	634,175	+0.42(+2.12%)
Sep 17, 2010	19.96	20.03	19.70	19.79	1,070,416	-0.11(-0.55%)
Sep 15, 2010	19.69	20.02	19.62	19.90	535,899	+0.12(+0.61%)
Sep 14, 2010	20.00	20.08	19.57	19.78	534,700	-0.22(-1.10%)
Sep 13, 2010	19.87	20.06	19.73	20.00	422,824	+0.28(+1.44%)
Sep 10, 2010	19.67	19.84	19.61	19.72	440,166	+0.04(+0.21%)
Sep 09, 2010	19.70	19.84	19.51	19.68	533,400	+0.22(+1.11%)
Sep 08, 2010	19.26	19.55	19.26	19.46	908,118	+0.28(+1.45%)
Sep 07, 2010	19.57	19.57	19.17	19.18	626,410	-0.45(-2.29%)
Sep 03, 2010	19.56	19.65	19.44	19.63	468,564	+0.29(+1.51%)
Sep 02, 2010	19.19	19.40	19.08	19.34	871,761	+0.20(+1.06%)

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.