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 (%)
Nov 29, 2019	56.19	56.41	55.80	55.84	220,629	-0.47(-0.84%)
Nov 27, 2019	56.01	56.52	55.98	56.32	322,901	+0.39(+0.70%)
Nov 26, 2019	55.76	56.12	55.66	55.92	337,496	+0.03(+0.04%)
Nov 25, 2019	55.66	56.22	55.08	55.90	512,809	+0.39(+0.71%)
Nov 22, 2019	55.49	55.87	55.44	55.51	419,171	+0.22(+0.41%)
Nov 21, 2019	55.35	55.55	54.95	55.28	425,463	+0.23(+0.42%)
Nov 20, 2019	54.85	55.29	54.66	55.05	903,570	+0.03(+0.06%)
Nov 19, 2019	54.97	55.14	54.59	55.02	287,175	+0.32(+0.59%)
Nov 18, 2019	54.73	54.73	54.07	54.69	555,049	-0.17(-0.32%)
Nov 15, 2019	55.31	55.44	54.81	54.87	445,459	-0.23(-0.42%)
Nov 14, 2019	54.93	55.26	54.64	55.10	300,739	+0.18(+0.33%)
Nov 13, 2019	54.76	55.25	54.41	54.92	392,587	-0.30(-0.54%)
Nov 12, 2019	55.22	55.44	54.74	55.22	340,202	+0.06(+0.11%)
Nov 11, 2019	55.12	55.36	54.88	55.16	288,775	-0.04(-0.08%)
Nov 08, 2019	55.27	55.54	55.07	55.20	421,812	-0.07(-0.12%)
Nov 07, 2019	55.61	55.80	55.10	55.27	503,099	+0.12(+0.23%)
Nov 06, 2019	55.24	55.33	54.81	55.14	324,701	-0.30(-0.54%)
Nov 05, 2019	55.04	55.57	54.88	55.44	556,283	+0.68(+1.25%)
Nov 04, 2019	54.82	55.01	54.47	54.76	530,248	+0.22(+0.40%)

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.