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 (%)
Jul 29, 2016	35.62	35.85	35.40	35.62	555,296	+0.00(+0.00%)
Jul 28, 2016	35.67	35.74	35.40	35.62	509,284	-0.17(-0.46%)
Jul 27, 2016	35.88	36.06	35.66	35.78	528,644	-0.02(-0.06%)
Jul 26, 2016	35.78	35.94	35.64	35.81	501,169	+0.02(+0.06%)
Jul 25, 2016	36.06	36.11	35.68	35.78	415,116	-0.37(-1.02%)
Jul 22, 2016	35.75	36.23	35.65	36.15	349,890	+0.41(+1.16%)
Jul 21, 2016	36.06	36.25	35.65	35.74	484,737	-0.32(-0.90%)
Jul 20, 2016	36.33	36.33	35.83	36.06	604,878	-0.16(-0.44%)
Jul 19, 2016	36.24	36.41	36.06	36.22	662,489	-0.06(-0.17%)
Jul 18, 2016	36.33	36.61	36.19	36.28	542,653	-0.13(-0.35%)
Jul 15, 2016	36.98	36.98	36.41	36.41	1,122,914	-0.48(-1.31%)
Jul 14, 2016	36.97	37.24	36.69	36.89	917,722	+0.38(+1.03%)
Jul 13, 2016	36.55	36.86	36.16	36.52	822,434	-0.02(-0.06%)
Jul 12, 2016	36.15	36.66	36.05	36.54	819,521	+0.56(+1.55%)
Jul 11, 2016	35.71	36.09	35.54	35.98	660,615	+0.46(+1.29%)
Jul 08, 2016	35.72	35.20	35.44	35.52	677,182	+0.32(+0.92%)
Jul 07, 2016	35.02	35.45	34.90	35.20	587,120	+0.39(+1.13%)
Jul 05, 2016	35.14	35.52	34.54	34.81	608,174	-0.70(-1.97%)

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.