Indicators

Commerce Bancshares (NQ: CBSH )

54.79 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.84	28.04	27.65	27.85	2,872,175	-0.18(-0.65%)
Jan 29, 2015	28.03	28.06	27.72	28.03	1,369,850	+0.19(+0.68%)
Jan 28, 2015	28.15	28.53	27.75	27.84	1,940,891	-0.69(-2.42%)
Jan 27, 2015	28.41	28.96	27.93	28.53	1,597,833	-0.68(-2.31%)
Jan 26, 2015	28.85	29.35	28.69	29.21	1,224,674	+0.26(+0.89%)
Jan 23, 2015	29.13	29.29	28.78	28.95	1,125,617	-0.13(-0.43%)
Jan 22, 2015	28.21	29.12	28.14	29.08	1,318,876	+1.11(+3.98%)
Jan 21, 2015	27.85	28.14	27.72	27.96	962,082	+0.16(+0.58%)
Jan 20, 2015	27.86	28.14	27.53	27.80	664,447	-0.03(-0.13%)
Jan 16, 2015	27.68	28.00	27.59	27.84	669,711	+0.26(+0.93%)
Jan 15, 2015	27.68	28.16	27.52	27.58	1,605,078	-0.47(-1.66%)
Jan 14, 2015	28.04	28.30	27.58	28.04	1,493,030	-0.26(-0.91%)
Jan 13, 2015	28.35	28.87	28.11	28.30	973,902	+0.02(+0.07%)
Jan 12, 2015	28.55	28.84	28.16	28.28	987,729	-0.31(-1.07%)
Jan 09, 2015	29.28	29.53	28.56	28.59	942,197	-0.61(-2.07%)
Jan 08, 2015	29.24	29.42	28.77	29.19	673,543	+0.24(+0.82%)
Jan 07, 2015	28.91	29.10	28.72	28.96	767,647	+0.13(+0.43%)
Jan 06, 2015	29.52	29.61	28.81	28.83	1,005,186	-0.74(-2.50%)
Jan 05, 2015	29.99	30.15	29.54	29.57	954,988	-0.54(-1.80%)

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.