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, 2009	17.76	17.92	16.99	17.17	814,824	-0.39(-2.24%)
Jan 29, 2009	18.22	18.43	17.46	17.56	895,547	-0.80(-4.33%)
Jan 28, 2009	17.93	18.44	17.91	18.36	1,253,423	+0.88(+5.06%)
Jan 27, 2009	17.17	17.57	16.99	17.47	1,012,794	+0.36(+2.10%)
Jan 26, 2009	17.13	17.65	16.99	17.11	878,366	-0.02(-0.11%)
Jan 23, 2009	16.55	17.20	16.30	17.13	787,364	+0.38(+2.29%)
Jan 22, 2009	17.28	17.40	16.47	16.75	1,159,656	-0.84(-4.75%)
Jan 21, 2009	16.76	17.59	16.62	17.59	1,745,411	+0.82(+4.89%)
Jan 20, 2009	17.93	18.15	16.77	16.77	1,753,381	-1.55(-8.45%)
Jan 16, 2009	19.07	19.15	17.86	18.31	1,315,857	-0.27(-1.43%)
Jan 15, 2009	19.08	19.16	18.21	18.58	2,048,008	-0.43(-2.25%)
Jan 14, 2009	19.18	19.59	19.01	19.01	791,138	-0.60(-3.08%)
Jan 13, 2009	19.19	19.79	19.10	19.61	1,018,335	+0.36(+1.89%)
Jan 12, 2009	19.93	20.01	19.18	19.25	1,546,783	+0.01(+0.08%)
Jan 09, 2009	19.92	20.00	19.12	19.23	1,063,799	-0.57(-2.88%)
Jan 08, 2009	19.71	20.04	19.48	19.80	669,437	+0.04(+0.20%)
Jan 07, 2009	20.14	20.55	19.68	19.76	1,229,902	-0.81(-3.92%)
Jan 06, 2009	21.04	21.27	20.24	20.57	1,000,081	-0.27(-1.27%)
Jan 05, 2009	21.41	21.44	20.65	20.83	662,174	-0.57(-2.68%)

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.