Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 -0.00 (-0.01%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.45 19.63 19.08 19.29 582,365 -0.16(-0.83%)
May 27, 2010 19.29 19.62 19.15 19.45 781,083 +0.40(+2.13%)
May 26, 2010 19.18 19.39 18.99 19.04 763,902 -0.04(-0.22%)
May 25, 2010 18.69 19.14 18.68 19.08 703,011 +0.04(+0.19%)
May 24, 2010 19.32 19.45 19.02 19.05 587,044 -0.26(-1.37%)
May 21, 2010 18.94 19.34 18.74 19.31 1,477,230 +0.36(+1.92%)
May 20, 2010 19.16 19.66 18.95 18.95 998,118 -0.83(-4.20%)
May 19, 2010 19.95 20.26 19.68 19.78 480,558 -0.17(-0.86%)
May 18, 2010 20.85 20.85 19.90 19.95 644,465 -0.67(-3.27%)
May 17, 2010 20.32 20.69 20.05 20.63 1,019,281 +0.33(+1.61%)
May 14, 2010 20.66 20.75 20.21 20.30 1,170,019 -0.47(-2.27%)
May 13, 2010 20.94 21.07 20.76 20.77 446,827 -0.30(-1.40%)
May 12, 2010 21.22 21.22 20.85 21.07 561,095 +0.02(+0.10%)
May 11, 2010 20.98 21.22 20.57 21.05 558,734 +0.21(+1.02%)
May 10, 2010 20.50 21.21 20.36 20.83 922,236 +0.67(+3.35%)
May 07, 2010 20.42 20.76 20.07 20.16 930,428 -0.17(-0.82%)
May 06, 2010 20.95 21.17 19.72 20.32 968,195 -0.76(-3.59%)
May 05, 2010 21.09 21.22 20.89 21.08 547,397 +0.01(+0.02%)
May 04, 2010 21.30 21.31 21.02 21.08 580,440 -0.44(-2.03%)
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.