Indicators

Commerce Bancshares (NQ: CBSH )

55.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.87	30.67	29.70	30.67	1,005,208	+0.80(+2.67%)
Jan 28, 2016	29.68	30.36	29.67	29.88	603,688	+0.51(+1.73%)
Jan 27, 2016	29.14	29.97	29.00	29.37	756,683	+0.07(+0.25%)
Jan 26, 2016	28.34	29.47	28.34	29.29	1,234,427	+1.07(+3.78%)
Jan 25, 2016	29.16	29.22	28.18	28.23	1,255,096	-1.02(-3.49%)
Jan 22, 2016	28.76	29.38	28.65	29.25	1,024,589	+0.85(+2.99%)
Jan 21, 2016	28.83	29.28	28.40	28.40	978,675	-0.69(-2.38%)
Jan 20, 2016	28.35	29.68	27.92	29.09	1,340,744	-0.02(-0.08%)
Jan 19, 2016	29.38	29.56	28.97	29.12	1,128,963	+0.00(+0.00%)
Jan 15, 2016	28.64	29.12	29.12	29.12	1,104,085	-0.34(-1.14%)
Jan 14, 2016	29.19	29.67	28.94	29.45	693,942	+0.37(+1.26%)
Jan 13, 2016	29.86	30.01	28.95	29.09	1,011,728	-0.75(-2.50%)
Jan 12, 2016	29.88	30.19	29.30	29.83	708,713	+0.22(+0.73%)
Jan 11, 2016	29.75	29.89	29.43	29.61	582,263	+0.07(+0.23%)
Jan 08, 2016	30.47	30.47	29.49	29.55	604,742	-0.56(-1.86%)
Jan 07, 2016	30.11	30.58	30.08	30.11	834,387	-0.62(-2.01%)
Jan 06, 2016	30.49	31.03	30.44	30.73	573,303	-0.33(-1.06%)
Jan 05, 2016	31.05	31.40	30.80	31.05	641,411	+0.01(+0.05%)

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.