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 31, 2022	64.37	66.04		65.82	806,421	+0.91(+1.40%)
Jan 28, 2022	63.98	64.91	63.30	64.91	330,871	+0.94(+1.46%)
Jan 27, 2022	65.40	66.49	63.62	63.97	297,837	-1.19(-1.83%)
Jan 26, 2022	66.13	67.11	64.74	65.17	386,247	-0.80(-1.22%)
Jan 25, 2022	66.25	66.74	64.56	65.97	539,929	-0.61(-0.92%)
Jan 24, 2022	63.91	66.77	63.84	66.58	517,389	+1.63(+2.51%)
Jan 21, 2022	65.69	66.72	64.81	64.95	460,248	-0.87(-1.32%)
Jan 20, 2022	67.56	68.35	65.78	65.82	505,421	-1.55(-2.30%)
Jan 19, 2022	70.23	70.23	67.32	67.36	392,524	-2.51(-3.59%)
Jan 18, 2022	71.14	71.36	69.65	69.87	376,718	-1.28(-1.80%)
Jan 14, 2022				71.15	0	+1.51(+2.17%)
Jan 13, 2022	69.80	70.43	69.54	69.65	249,860	-0.05(-0.07%)
Jan 12, 2022	69.90	70.38	69.21	69.69	494,645	-0.35(-0.50%)
Jan 11, 2022	70.43	70.43	69.01	70.05	571,449	-0.07(-0.10%)
Jan 10, 2022	70.55	70.65	69.68	70.11	442,425	+0.04(+0.05%)
Jan 07, 2022	69.15	70.18	68.62	70.08	395,573	+1.28(+1.86%)
Jan 06, 2022	67.87	68.96	67.71	68.80	292,390	+1.63(+2.43%)
Jan 05, 2022	68.04	68.46	67.10	67.16	325,037	-0.77(-1.14%)
Jan 04, 2022	66.38	68.45	66.38	67.94	379,269	+1.61(+2.42%)

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.