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 (%)
Jan 30, 2004	18.90	18.92	18.69	18.83	228,380	-0.03(-0.14%)
Jan 29, 2004	18.94	18.96	18.76	18.86	283,461	-0.08(-0.45%)
Jan 28, 2004	18.99	19.10	18.91	18.94	586,409	-0.02(-0.12%)
Jan 27, 2004	18.86	18.97	18.81	18.96	409,733	+0.03(+0.18%)
Jan 26, 2004	18.86	18.94	18.64	18.93	515,479	+0.13(+0.72%)
Jan 23, 2004	18.72	18.86	18.70	18.79	454,162	+0.08(+0.45%)
Jan 22, 2004	18.74	18.79	18.61	18.71	406,875	-0.02(-0.12%)
Jan 21, 2004	18.24	18.73	18.18	18.73	531,068	+0.58(+3.20%)
Jan 20, 2004	17.95	18.22	17.94	18.15	537,563	+0.09(+0.49%)
Jan 16, 2004	17.76	18.16	17.72	18.06	2,235,734	+0.43(+2.42%)
Jan 15, 2004	17.63	17.72	17.50	17.64	597,680	+0.13(+0.75%)
Jan 14, 2004	17.45	17.70	17.42	17.50	501,599	-0.01(-0.04%)
Jan 13, 2004	17.66	17.75	17.22	17.51	333,819	-0.17(-0.98%)
Jan 12, 2004	17.87	17.92	17.64	17.69	393,016	-0.25(-1.37%)
Jan 09, 2004	18.17	18.19	17.84	17.93	216,308	-0.23(-1.29%)
Jan 08, 2004	18.26	18.43	18.10	18.17	228,356	-0.09(-0.51%)
Jan 07, 2004	18.44	18.54	17.82	18.26	401,489	-0.25(-1.35%)
Jan 06, 2004	18.66	18.66	18.19	18.51	461,436	-0.03(-0.19%)
Jan 05, 2004	18.57	18.64	18.47	18.54	177,195	-0.03(-0.17%)

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.