Indicators

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	61.30	61.94	60.06	60.14	779,317	-0.94(-1.55%)
Jan 28, 2021	62.62	62.62	61.00	61.09	587,928	-1.34(-2.15%)
Jan 27, 2021	62.70	64.14	62.12	62.43	813,883	-0.57(-0.90%)
Jan 26, 2021	62.24	63.44	61.62	62.99	604,783	+1.27(+2.05%)
Jan 25, 2021	61.60	62.36	61.28	61.72	396,460	-0.70(-1.12%)
Jan 22, 2021	61.18	62.57	61.13	62.43	476,971	+1.08(+1.76%)
Jan 21, 2021	61.97	62.52	61.22	61.35	543,274	-0.58(-0.93%)
Jan 20, 2021	63.98	64.65	60.87	61.92	752,926	-2.06(-3.22%)
Jan 19, 2021	63.67	64.39	63.51	63.98	537,476	+0.56(+0.88%)
Jan 15, 2021	63.33	64.17	62.72	63.42	527,992	-0.91(-1.41%)
Jan 14, 2021	64.70	64.80	64.00	64.33	456,342	+0.34(+0.53%)
Jan 13, 2021	64.60	65.06	63.62	63.99	535,484	-1.02(-1.56%)
Jan 12, 2021	64.35	65.83	64.20	65.01	599,996	+0.88(+1.37%)
Jan 11, 2021	62.25	64.31	62.07	64.13	449,235	+1.11(+1.76%)
Jan 08, 2021	63.59	63.59	62.00	63.02	365,037	-0.50(-0.79%)
Jan 07, 2021	62.97	63.64	62.38	63.52	507,332	+1.00(+1.60%)
Jan 06, 2021	61.39	63.09	60.46	62.52	777,924	+2.67(+4.46%)
Jan 05, 2021	59.20	60.37	59.11	59.85	364,210	+0.40(+0.68%)

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.