Indicators

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.63	46.96	46.10	46.88	694,860	+0.62(+1.35%)
Dec 28, 2018	46.20	46.88	45.99	46.26	661,915	+0.07(+0.16%)
Dec 27, 2018	45.61	46.20	44.70	46.18	705,250	-0.05(-0.11%)
Dec 26, 2018	44.59	46.28	44.43	46.23	432,704	+1.81(+4.08%)
Dec 24, 2018	44.96	45.22	44.41	44.42	291,459	-0.87(-1.91%)
Dec 21, 2018	45.89	46.22	44.96	45.28	1,411,003	-0.61(-1.32%)
Dec 20, 2018	45.97	46.40	45.47	45.89	680,521	-0.37(-0.81%)
Dec 19, 2018	47.41	47.82	45.98	46.27	738,045	-1.09(-2.30%)
Dec 18, 2018	48.37	48.73	47.19	47.36	487,025	-0.71(-1.47%)
Dec 17, 2018	48.20	49.41	47.95	48.06	575,137	-0.22(-0.45%)
Dec 14, 2018	48.36	49.06	48.14	48.28	635,462	-0.37(-0.77%)
Dec 13, 2018	49.40	49.45	48.63	48.65	467,893	-0.62(-1.25%)
Dec 12, 2018	49.63	49.98	49.04	49.27	671,893	+0.33(+0.68%)
Dec 11, 2018	49.76	50.00	48.73	48.94	427,230	-0.17(-0.36%)
Dec 10, 2018	49.81	50.08	48.63	49.11	442,035	-0.87(-1.75%)
Dec 07, 2018	50.44	50.92	49.53	49.98	581,595	-0.32(-0.63%)
Dec 06, 2018	49.59	50.42	49.23	50.30	801,638	-0.11(-0.21%)
Dec 04, 2018	52.21	52.30	49.86	50.41	616,344	-1.88(-3.59%)

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.