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 (%)
Sep 28, 2018	51.41	51.93	51.41	51.51	467,855	-0.14(-0.27%)
Sep 27, 2018	52.21	52.21	51.60	51.65	399,843	-0.40(-0.76%)
Sep 26, 2018	53.14	53.19	51.96	52.04	427,453	-1.00(-1.88%)
Sep 25, 2018	53.32	53.32	52.91	53.04	375,339	-0.05(-0.09%)
Sep 24, 2018	53.89	54.10	53.03	53.09	576,781	-0.71(-1.32%)
Sep 21, 2018	53.85	54.17	53.45	53.80	1,829,507	-0.17(-0.32%)
Sep 20, 2018	53.92	54.42	53.89	53.97	993,126	+0.17(+0.32%)
Sep 19, 2018	53.44	54.01	53.44	53.80	604,442	+0.40(+0.75%)
Sep 18, 2018	53.33	53.51	53.00	53.40	528,187	+0.16(+0.29%)
Sep 17, 2018	54.04	54.10	53.10	53.25	485,703	-0.80(-1.49%)
Sep 14, 2018	53.63	54.22	53.29	54.05	514,256	+0.18(+0.33%)
Sep 13, 2018	54.87	54.87	53.82	53.87	356,471	-0.55(-1.02%)
Sep 12, 2018	55.66	55.66	54.38	54.42	431,434	-1.22(-2.20%)
Sep 11, 2018	55.67	56.06	55.45	55.65	370,294	-0.08(-0.14%)
Sep 10, 2018	55.98	56.03	55.58	55.73	405,515	-0.02(-0.03%)
Sep 07, 2018	55.69	55.85	55.45	55.74	470,803	+0.06(+0.11%)
Sep 06, 2018	55.83	55.98	54.98	55.68	294,746	-0.13(-0.23%)
Sep 05, 2018	55.49	56.09	55.49	55.81	390,290	+0.30(+0.53%)

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.