Indicators

Commerce Bancshares (NQ: CBSH )

53.10 +0.03 (+0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.10	44.67	44.00	44.44	566,078	+0.41(+0.92%)
Jul 28, 2017	44.18	44.18	43.68	44.03	386,794	-0.24(-0.55%)
Jul 27, 2017	44.24	44.57	43.97	44.28	432,992	+0.04(+0.09%)
Jul 26, 2017	45.25	45.25	44.13	44.24	376,272	-1.02(-2.25%)
Jul 25, 2017	45.18	45.36	44.99	45.26	785,096	+0.70(+1.58%)
Jul 24, 2017	43.98	44.59	43.98	44.55	324,441	+0.44(+0.99%)
Jul 21, 2017	44.16	44.42	43.96	44.12	434,677	-0.17(-0.38%)
Jul 20, 2017	44.24	44.42	43.67	44.29	377,128	+0.08(+0.17%)
Jul 19, 2017	44.06	44.39	43.87	44.21	360,555	+0.15(+0.33%)
Jul 18, 2017	43.94	44.16	43.75	44.06	474,324	-0.09(-0.21%)
Jul 17, 2017	44.58	44.58	44.04	44.16	605,775	-0.41(-0.93%)
Jul 14, 2017	44.41	44.86	44.01	44.57	825,673	-0.01(-0.02%)
Jul 13, 2017	44.78	44.78	43.44	44.58	961,290	+1.52(+3.52%)
Jul 12, 2017	43.15	43.46	42.98	43.06	371,976	-0.13(-0.30%)
Jul 11, 2017	43.44	43.46	42.97	43.19	512,906	-0.36(-0.83%)
Jul 10, 2017	43.74	43.87	43.41	43.55	334,326	-0.18(-0.42%)
Jul 07, 2017	43.55	43.90	43.28	43.74	295,292	+0.33(+0.76%)
Jul 06, 2017	44.05	44.19	43.30	43.41	423,485	-0.77(-1.73%)
Jul 05, 2017	44.33	44.42	43.76	44.17	284,445	-0.12(-0.28%)

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.