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 (%)
Jun 30, 2014	30.40	30.63	30.26	30.53	507,888	+0.02(+0.06%)
Jun 27, 2014	30.44	30.63	30.36	30.51	681,323	+0.23(+0.76%)
Jun 26, 2014	30.03	30.41	29.83	30.28	486,066	+0.16(+0.52%)
Jun 25, 2014	29.86	30.24	29.60	30.13	385,716	+0.11(+0.37%)
Jun 24, 2014	30.01	30.43	29.94	30.01	319,713	-0.09(-0.28%)
Jun 23, 2014	30.32	30.38	30.04	30.10	385,281	-0.06(-0.20%)
Jun 20, 2014	30.43	30.48	30.15	30.16	1,178,630	+0.07(+0.24%)
Jun 19, 2014	30.30	30.35	29.89	30.09	409,522	-0.13(-0.43%)
Jun 18, 2014	30.13	30.36	29.90	30.22	709,939	+0.15(+0.50%)
Jun 17, 2014	29.29	30.26	29.29	30.07	762,842	+0.67(+2.28%)
Jun 16, 2014	29.86	29.90	29.31	29.40	519,433	-0.48(-1.60%)
Jun 13, 2014	29.64	30.20	29.64	29.88	781,927	+0.33(+1.13%)
Jun 12, 2014	29.52	29.67	29.31	29.54	346,748	-0.07(-0.22%)
Jun 11, 2014	29.76	29.82	29.52	29.61	361,802	-0.27(-0.90%)
Jun 10, 2014	29.91	30.07	29.84	29.88	391,555	+0.26(+0.86%)
Jun 06, 2014	29.47	29.75	29.33	29.62	426,975	+0.31(+1.05%)
Jun 05, 2014	28.84	29.38	28.61	29.31	369,756	+0.44(+1.52%)
Jun 04, 2014	28.68	28.99	28.68	28.87	487,340	+0.11(+0.39%)
Jun 03, 2014	28.68	29.07	28.62	28.76	512,345	-0.01(-0.03%)

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.