Indicators

Commerce Bancshares (NQ: CBSH )

53.07 +1.06 (+2.04%)

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 (%)
May 28, 2021	69.93	70.21	69.23	70.09	498,374	+0.16(+0.23%)
May 27, 2021	70.39	70.74	69.78	69.93	389,020	+0.40(+0.57%)
May 26, 2021	69.04	69.94	68.53	69.53	1,400,772	+0.33(+0.48%)
May 25, 2021	70.26	70.64	68.98	69.20	639,293	-1.12(-1.60%)
May 24, 2021	71.06	71.06	69.86	70.33	296,105	-0.67(-0.95%)
May 21, 2021	70.58	71.64	70.39	71.00	207,788	+0.92(+1.31%)
May 20, 2021	69.74	70.34	69.50	70.08	258,039	-0.21(-0.29%)
May 19, 2021	69.59	70.29	68.84	70.29	328,986	-0.03(-0.04%)
May 18, 2021	71.60	72.01	70.27	70.32	311,392	-1.50(-2.09%)
May 17, 2021	71.78	72.11	71.35	71.82	207,894	-0.29(-0.40%)
May 14, 2021	71.92	72.29	71.16	72.11	284,305	+0.79(+1.11%)
May 13, 2021	68.90	71.91	68.90	71.32	405,925	+2.14(+3.10%)
May 12, 2021	71.92	71.99	69.08	69.17	386,006	-1.90(-2.67%)
May 11, 2021	71.65	72.37	70.83	71.07	450,942	-0.63(-0.88%)
May 10, 2021	72.51	73.07	71.68	71.70	320,272	-0.29(-0.40%)
May 07, 2021	71.54	72.24	71.10	71.99	308,450	-0.68(-0.94%)
May 06, 2021	71.86	72.70	70.52	72.68	352,632	+0.80(+1.11%)
May 05, 2021	71.72	71.99	70.82	71.87	306,142	+0.20(+0.28%)
May 04, 2021	70.29	71.68	69.81	71.68	327,242	+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.