Indicators

Commerce Bancshares (NQ: CBSH )

55.08 +0.29 (+0.52%)

Streaming Delayed Price Updated: 10:36 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	21.27	21.39	21.01	21.02	953,498	-0.08(-0.36%)
Jan 30, 2012	21.38	21.40	21.09	21.10	758,867	-0.33(-1.54%)
Jan 27, 2012	21.41	21.54	21.29	21.43	620,423	+0.00(+0.00%)
Jan 26, 2012	22.10	22.12	21.19	21.43	704,144	-0.55(-2.49%)
Jan 25, 2012	21.85	22.03	21.59	21.97	693,260	+0.24(+1.10%)
Jan 24, 2012	21.95	21.97	21.38	21.74	593,455	-0.25(-1.13%)
Jan 23, 2012	22.15	22.26	21.93	21.98	572,829	-0.06(-0.29%)
Jan 20, 2012	21.93	22.08	21.70	22.05	737,190	+0.09(+0.42%)
Jan 19, 2012	21.90	22.05	21.69	21.96	950,905	+0.02(+0.10%)
Jan 18, 2012	21.58	21.95	21.51	21.94	855,953	+0.27(+1.25%)
Jan 17, 2012	21.57	21.98	21.48	21.67	1,253,985	+0.17(+0.81%)
Jan 13, 2012	21.06	21.54	21.00	21.49	829,663	+0.07(+0.33%)
Jan 12, 2012	21.52	21.61	21.09	21.42	620,360	-0.11(-0.50%)
Jan 11, 2012	21.34	21.54	21.17	21.53	440,734	+0.14(+0.66%)
Jan 10, 2012	21.39	21.59	21.29	21.39	711,514	+0.14(+0.66%)
Jan 09, 2012	21.02	21.25	20.93	21.25	904,838	+0.35(+1.68%)
Jan 06, 2012	20.99	20.99	20.60	20.90	645,558	-0.02(-0.10%)
Jan 05, 2012	20.62	21.10	20.46	20.92	1,077,596	+0.08(+0.36%)

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.