Indicators

Commerce Bancshares (NQ: CBSH )

53.07 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.61	35.84	35.39	35.61	555,434	+0.00(+0.00%)
Jul 28, 2016	35.66	35.73	35.39	35.61	509,410	-0.17(-0.46%)
Jul 27, 2016	35.87	36.05	35.66	35.78	528,775	-0.02(-0.06%)
Jul 26, 2016	35.78	35.93	35.63	35.80	501,293	+0.02(+0.06%)
Jul 25, 2016	36.05	36.10	35.68	35.78	415,219	-0.37(-1.02%)
Jul 22, 2016	35.74	36.22	35.64	36.15	349,976	+0.41(+1.16%)
Jul 21, 2016	36.05	36.24	35.64	35.73	484,857	-0.32(-0.90%)
Jul 20, 2016	36.33	36.33	35.82	36.05	605,028	-0.16(-0.44%)
Jul 19, 2016	36.24	36.40	36.05	36.21	662,653	-0.06(-0.17%)
Jul 18, 2016	36.32	36.60	36.18	36.27	542,788	-0.13(-0.35%)
Jul 15, 2016	36.97	36.97	36.40	36.40	1,123,192	-0.48(-1.31%)
Jul 14, 2016	36.96	37.23	36.68	36.88	917,950	+0.38(+1.03%)
Jul 13, 2016	36.54	36.85	36.15	36.51	822,638	-0.02(-0.06%)
Jul 12, 2016	36.15	36.65	36.04	36.53	819,724	+0.56(+1.55%)
Jul 11, 2016	35.70	36.08	35.54	35.97	660,779	+0.46(+1.29%)
Jul 08, 2016	35.71	35.19	35.43	35.51	677,350	+0.32(+0.92%)
Jul 07, 2016	35.01	35.44	34.89	35.19	587,266	+0.39(+1.13%)
Jul 05, 2016	35.14	35.51	34.53	34.80	608,325	-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.