Indicators

Commerce Bancshares (NQ: CBSH )

54.68 -0.11 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.61	48.14	47.12	47.23	386,922	+0.08(+0.17%)
Sep 28, 2023	46.97	47.60	46.81	47.15	514,429	+0.33(+0.71%)
Sep 27, 2023	46.97	47.17	46.36	46.82	567,734	+0.57(+1.23%)
Sep 26, 2023	46.79	47.31	46.21	46.25	525,910	-0.85(-1.80%)
Sep 25, 2023	46.42	47.15	46.72	47.09	401,766	+0.65(+1.40%)
Sep 22, 2023	46.79	47.09	46.21	46.44	513,394	-0.24(-0.51%)
Sep 21, 2023	47.21	47.21	46.46	46.68	532,607	-0.79(-1.66%)
Sep 20, 2023	47.66	48.39	47.46	47.47	802,523	+0.07(+0.15%)
Sep 19, 2023	47.15	47.57	46.92	47.40	594,749	+0.19(+0.40%)
Sep 18, 2023	47.64	47.64	47.06	47.21	528,227	-0.55(-1.15%)
Sep 15, 2023	47.69	48.09	47.34	47.76	2,793,640	+0.35(+0.75%)
Sep 14, 2023	46.60	47.43	46.54	47.41	599,514	+1.12(+2.42%)
Sep 13, 2023	46.72	46.74	45.63	46.29	664,596	-0.18(-0.38%)
Sep 12, 2023	46.06	46.49	45.58	46.46	586,516	+0.47(+1.03%)
Sep 11, 2023	46.77	47.75	45.88	45.99	445,376	-0.49(-1.06%)
Sep 08, 2023	46.28	46.64	45.97	46.48	370,328	+0.39(+0.85%)
Sep 07, 2023	46.76	47.18	45.78	46.09	682,857	-0.88(-1.87%)
Sep 06, 2023	48.02	48.53	46.79	46.97	386,381	-1.28(-2.65%)
Sep 05, 2023	48.67	48.76	48.07	48.24	397,429	-0.66(-1.35%)

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.