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 (%)
Oct 29, 2010	19.31	19.38	19.20	19.36	655,684	+0.08(+0.41%)
Oct 28, 2010	19.34	19.45	19.22	19.28	906,349	+0.08(+0.44%)
Oct 27, 2010	19.07	19.47	19.03	19.20	814,237	+0.07(+0.38%)
Oct 25, 2010	19.51	19.51	19.11	19.13	495,661	-0.22(-1.11%)
Oct 22, 2010	19.31	19.40	19.20	19.34	574,507	+0.12(+0.63%)
Oct 21, 2010	19.38	19.48	19.08	19.22	675,727	-0.06(-0.30%)
Oct 20, 2010	19.31	19.39	19.12	19.28	775,440	+0.01(+0.03%)
Oct 19, 2010	19.27	19.61	19.12	19.27	991,534	-0.17(-0.89%)
Oct 18, 2010	19.16	19.45	19.16	19.45	996,765	+0.32(+1.65%)
Oct 15, 2010	19.26	19.41	18.97	19.13	1,107,674	-0.12(-0.63%)
Oct 14, 2010	19.83	19.95	19.01	19.25	1,901,712	-0.60(-3.02%)
Oct 13, 2010	20.02	20.10	19.82	19.85	1,040,806	-0.09(-0.47%)
Oct 12, 2010	19.88	20.01	19.78	19.94	693,158	+0.07(+0.37%)
Oct 11, 2010	20.00	20.00	19.85	19.87	320,539	-0.17(-0.84%)
Oct 08, 2010	20.19	20.19	19.89	20.04	400,876	-0.10(-0.50%)
Oct 07, 2010	20.35	20.43	20.04	20.14	491,797	-0.08(-0.39%)
Oct 06, 2010	20.29	20.29	20.11	20.22	399,855	-0.07(-0.34%)
Oct 05, 2010	19.93	20.40	19.79	20.29	1,087,478	+0.55(+2.77%)
Oct 04, 2010	19.68	19.91	19.66	19.74	667,355	-0.05(-0.27%)

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.