Indicators

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	52.14	52.50	51.01	51.78	897,046	+0.26(+0.50%)
Feb 28, 2024	51.97	52.10	51.51	51.52	427,140	-0.75(-1.43%)
Feb 27, 2024	51.65	52.32	51.36	52.27	413,318	+0.76(+1.47%)
Feb 26, 2024	51.44	52.20	51.12	51.51	533,290	-0.17(-0.33%)
Feb 23, 2024	51.40	52.04	50.84	51.68	354,600	+0.34(+0.66%)
Feb 22, 2024	51.30	51.54	50.94	51.34	313,514	+0.09(+0.17%)
Feb 21, 2024	51.02	51.28	50.51	51.25	338,224	+0.12(+0.23%)
Feb 20, 2024	50.79	51.51	50.79	51.13	332,784	-0.16(-0.31%)
Feb 16, 2024	51.25	51.77	50.86	51.29	354,539	-0.26(-0.50%)
Feb 15, 2024	50.90	52.05	50.86	51.55	377,458	+0.77(+1.51%)
Feb 14, 2024	50.06	50.84	49.93	50.79	404,176	+0.95(+1.90%)
Feb 13, 2024	50.21	50.51	49.19	49.84	568,693	-1.71(-3.32%)
Feb 12, 2024	50.71	51.98	50.67	51.55	376,926	+0.65(+1.27%)
Feb 09, 2024	50.25	51.15	49.82	50.90	466,621	+0.69(+1.37%)
Feb 08, 2024	50.14	50.68	49.83	50.22	440,878	-0.26(-0.51%)
Feb 07, 2024	49.99	51.05	49.30	50.48	473,820	+0.43(+0.85%)
Feb 06, 2024	50.09	50.83	49.96	50.05	476,326	-0.38(-0.75%)
Feb 05, 2024	50.78	50.80	50.13	50.43	547,754	-0.85(-1.65%)
Feb 02, 2024	50.61	51.88	50.56	51.27	480,622	-0.28(-0.54%)

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.