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 (%)
Dec 30, 2011	20.70	20.89	20.62	20.64	588,310	-0.24(-1.14%)
Dec 29, 2011	20.63	20.90	20.52	20.88	356,209	+0.35(+1.71%)
Dec 28, 2011	20.87	20.87	20.51	20.53	387,452	-0.29(-1.40%)
Dec 27, 2011	20.72	20.85	20.63	20.82	406,137	+0.08(+0.39%)
Dec 23, 2011	20.93	20.94	20.66	20.74	477,731	+0.31(+1.54%)
Dec 21, 2011	20.14	20.44	20.01	20.43	569,063	+0.25(+1.26%)
Dec 20, 2011	19.85	20.33	19.82	20.17	1,449,305	+0.64(+3.30%)
Dec 19, 2011	20.06	20.16	19.43	19.53	1,205,019	-0.39(-1.96%)
Dec 16, 2011	20.04	20.44	19.85	19.92	2,125,187	-0.03(-0.16%)
Dec 15, 2011	19.91	19.99	19.69	19.95	639,254	+0.27(+1.35%)
Dec 14, 2011	19.69	19.93	19.51	19.68	659,728	-0.11(-0.55%)
Dec 13, 2011	20.18	20.31	19.68	19.79	540,662	-0.22(-1.11%)
Dec 12, 2011	20.15	20.17	19.86	20.01	625,584	-0.41(-1.99%)
Dec 09, 2011	19.85	20.46	19.85	20.42	738,482	+0.71(+3.60%)
Dec 08, 2011	20.14	20.24	19.66	19.71	528,078	-0.61(-3.01%)
Dec 07, 2011	20.12	20.35	19.65	20.32	1,272,487	+0.11(+0.56%)
Dec 06, 2011	20.35	20.41	20.15	20.21	692,325	-0.22(-1.06%)
Dec 05, 2011	20.39	20.63	20.22	20.43	1,075,018	+0.29(+1.43%)
Dec 02, 2011	20.19	20.41	20.04	20.14	815,779	+0.18(+0.90%)

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.