Indicators

Commerce Bancshares (NQ: CBSH )

55.43 -0.49 (-0.88%)

Streaming Delayed Price Updated: 1:05 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.24	21.47	21.11	21.45	389,121	+0.06(+0.26%)
Jan 30, 2006	21.42	21.44	21.20	21.39	240,350	-0.06(-0.26%)
Jan 27, 2006	21.59	21.59	21.32	21.45	398,708	-0.17(-0.77%)
Jan 26, 2006	21.26	21.71	21.26	21.62	342,952	+0.32(+1.51%)
Jan 25, 2006	21.20	21.31	21.14	21.29	256,893	+0.03(+0.12%)
Jan 24, 2006	21.19	21.32	21.11	21.27	657,027	+0.01(+0.06%)
Jan 23, 2006	21.11	21.43	21.06	21.25	256,247	+0.06(+0.28%)
Jan 20, 2006	21.40	21.48	21.08	21.20	281,081	-0.32(-1.48%)
Jan 19, 2006	21.46	21.58	21.33	21.51	192,633	-0.01(-0.04%)
Jan 18, 2006	21.32	21.60	21.28	21.52	435,337	-0.02(-0.10%)
Jan 17, 2006	21.22	21.57	20.85	21.54	621,850	+0.06(+0.30%)
Jan 13, 2006	21.36	21.72	21.36	21.48	213,661	+0.00(+0.00%)
Jan 12, 2006	21.66	21.98	21.42	21.48	491,356	-0.58(-2.62%)
Jan 11, 2006	22.15	22.15	21.85	22.06	241,860	-0.08(-0.36%)
Jan 10, 2006	22.07	22.25	21.92	22.14	259,422	+0.01(+0.06%)
Jan 09, 2006	22.15	22.27	22.10	22.12	155,803	-0.04(-0.19%)
Jan 06, 2006	22.14	22.27	21.92	22.17	323,077	-0.08(-0.34%)
Jan 05, 2006	22.07	22.29	22.07	22.24	268,603	+0.02(+0.08%)
Jan 04, 2006	21.97	22.23	21.87	22.23	218,294	+0.34(+1.53%)

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.