Indicators

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	52.30	52.69	52.09	52.34	355,403	+0.07(+0.13%)
Feb 27, 2019	51.82	52.38	51.77	52.27	314,886	+0.33(+0.64%)
Feb 26, 2019	52.00	52.41	51.80	51.94	582,336	-0.32(-0.60%)
Feb 25, 2019	53.16	53.24	52.08	52.25	605,236	-0.57(-1.07%)
Feb 22, 2019	52.68	52.95	52.45	52.82	624,881	+0.19(+0.36%)
Feb 21, 2019	52.70	52.79	52.10	52.63	367,922	-0.07(-0.14%)
Feb 20, 2019	52.12	52.79	51.94	52.70	1,065,389	+0.60(+1.15%)
Feb 19, 2019	51.34	52.23	51.27	52.10	417,093	+0.47(+0.90%)
Feb 15, 2019	51.09	51.64	50.97	51.64	497,909	+0.84(+1.65%)
Feb 14, 2019	50.79	51.07	50.40	50.80	629,753	-0.28(-0.55%)
Feb 13, 2019	50.92	51.27	50.65	51.08	397,452	+0.27(+0.52%)
Feb 12, 2019	50.57	50.92	50.40	50.82	443,772	+0.40(+0.79%)
Feb 11, 2019	50.35	50.62	49.99	50.42	479,090	+0.10(+0.20%)
Feb 08, 2019	50.84	51.30	50.03	50.32	609,130	-0.58(-1.14%)
Feb 07, 2019	50.55	51.25	50.38	50.90	458,296	+0.50(+0.99%)
Feb 06, 2019	50.39	50.74	50.33	50.40	701,081	-0.22(-0.44%)
Feb 05, 2019	50.37	50.82	50.23	50.62	693,374	+0.22(+0.45%)
Feb 04, 2019	49.95	50.42	49.58	50.40	411,847	+0.55(+1.10%)

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.