Indicators

Commerce Bancshares (NQ: CBSH )

55.10 +0.18 (+0.33%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.91	70.19	69.21	70.08	498,497	+0.16(+0.23%)
May 27, 2021	70.37	70.72	69.76	69.91	389,116	+0.40(+0.57%)
May 26, 2021	69.02	69.92	68.51	69.52	1,401,119	+0.33(+0.48%)
May 25, 2021	70.25	70.62	68.96	69.18	639,451	-1.12(-1.60%)
May 24, 2021	71.05	71.05	69.84	70.31	296,178	-0.67(-0.95%)
May 21, 2021	70.56	71.62	70.37	70.98	207,840	+0.92(+1.31%)
May 20, 2021	69.72	70.32	69.48	70.07	258,103	-0.21(-0.29%)
May 19, 2021	69.57	70.27	68.82	70.27	329,067	-0.03(-0.04%)
May 18, 2021	71.58	71.99	70.25	70.30	311,469	-1.50(-2.09%)
May 17, 2021	71.77	72.09	71.33	71.80	207,945	-0.29(-0.40%)
May 14, 2021	71.90	72.27	71.15	72.09	284,375	+0.79(+1.11%)
May 13, 2021	68.89	71.89	68.89	71.30	406,026	+2.14(+3.10%)
May 12, 2021	71.90	71.97	69.07	69.16	386,102	-1.90(-2.67%)
May 11, 2021	71.63	72.35	70.81	71.06	451,053	-0.63(-0.88%)
May 10, 2021	72.50	73.05	71.66	71.69	320,352	-0.29(-0.40%)
May 07, 2021	71.52	72.23	71.08	71.97	308,526	-0.68(-0.94%)
May 06, 2021	71.84	72.68	70.50	72.66	352,719	+0.80(+1.11%)
May 05, 2021	71.70	71.97	70.80	71.86	306,218	+0.20(+0.28%)
May 04, 2021	70.27	71.66	69.80	71.66	327,323	+1.19(+1.69%)

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.