Indicators

Commerce Bancshares (NQ: CBSH )

53.10 +0.03 (+0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	57.55	57.87	55.81	55.88	562,171	-1.77(-3.07%)
Nov 27, 2020	58.68	58.68	57.25	57.65	174,331	-0.86(-1.46%)
Nov 25, 2020	58.38	58.70	57.15	58.51	1,675,682	-0.58(-0.99%)
Nov 24, 2020	58.25	59.36	58.21	59.09	799,943	+1.37(+2.38%)
Nov 23, 2020	59.17	59.17	57.44	57.72	586,570	-0.49(-0.84%)
Nov 20, 2020	57.75	58.39	57.39	58.21	957,583	+0.10(+0.17%)
Nov 19, 2020	57.36	58.16	57.04	58.11	281,293	+0.42(+0.72%)
Nov 18, 2020	59.11	59.44	57.60	57.70	344,799	-1.44(-2.44%)
Nov 17, 2020	59.12	59.73	58.63	59.14	416,665	-0.82(-1.37%)
Nov 16, 2020	59.31	60.57	59.31	59.96	494,897	+1.70(+2.92%)
Nov 13, 2020	57.72	58.53	57.65	58.26	245,503	+0.96(+1.67%)
Nov 12, 2020	57.14	57.64	56.68	57.30	353,950	-0.77(-1.33%)
Nov 11, 2020	58.20	58.51	56.40	58.07	469,266	-0.05(-0.09%)
Nov 10, 2020	57.63	58.57	56.30	58.12	430,477	+0.83(+1.45%)
Nov 09, 2020	57.61	58.68	55.44	57.29	807,364	+4.33(+8.17%)
Nov 06, 2020	54.07	54.08	52.77	52.96	240,664	-0.44(-0.82%)
Nov 05, 2020	52.21	53.69	52.21	53.40	345,585	+1.36(+2.62%)
Nov 04, 2020	54.37	54.37	51.99	52.04	404,162	-3.76(-6.74%)
Nov 03, 2020	55.31	56.10	54.49	55.80	353,467	+1.69(+3.13%)

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.