Indicators

Commerce Bancshares (NQ: CBSH )

54.68 -0.11 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.04	17.44	16.55	17.06	1,593,351	+0.00(+0.03%)
Feb 26, 2009	17.35	17.72	16.82	17.06	1,055,620	-0.08(-0.46%)
Feb 25, 2009	16.84	17.56	16.33	17.13	1,200,127	+0.11(+0.66%)
Feb 24, 2009	16.25	17.02	15.94	17.02	1,388,706	+0.86(+5.35%)
Feb 23, 2009	16.37	16.72	16.14	16.16	1,147,753	-0.13(-0.81%)
Feb 20, 2009	16.31	16.49	15.50	16.29	1,592,408	-0.09(-0.54%)
Feb 19, 2009	16.73	16.99	16.36	16.38	1,137,182	-0.50(-2.97%)
Feb 18, 2009	17.11	17.23	16.66	16.88	787,350	-0.15(-0.87%)
Feb 17, 2009	17.31	17.42	17.01	17.03	987,351	-0.62(-3.53%)
Feb 13, 2009	18.14	18.49	17.65	17.65	579,950	-0.53(-2.89%)
Feb 12, 2009	17.36	18.25	17.31	18.18	876,096	-0.05(-0.27%)
Feb 11, 2009	17.96	18.32	17.66	18.22	691,271	+0.39(+2.20%)
Feb 10, 2009	18.46	18.84	17.83	17.83	1,605,209	-0.78(-4.17%)
Feb 09, 2009	18.33	18.83	17.89	18.61	852,628	+0.34(+1.88%)
Feb 06, 2009	17.46	18.30	17.25	18.26	959,187	+0.95(+5.48%)
Feb 05, 2009	16.73	17.50	16.47	17.32	732,663	+0.42(+2.50%)
Feb 04, 2009	16.98	17.43	16.73	16.89	470,150	-0.02(-0.15%)
Feb 03, 2009	17.34	17.34	16.68	16.92	663,405	-0.23(-1.35%)

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.