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 (%)
Feb 26, 2010	21.07	21.07	20.84	20.90	530,757	-0.13(-0.64%)
Feb 25, 2010	20.93	21.11	20.87	21.03	315,018	-0.12(-0.56%)
Feb 24, 2010	20.95	21.15	20.72	21.15	378,604	+0.31(+1.51%)
Feb 23, 2010	20.82	21.02	20.73	20.84	504,708	-0.09(-0.42%)
Feb 22, 2010	20.76	21.00	20.67	20.93	561,795	+0.28(+1.37%)
Feb 19, 2010	20.58	20.77	20.49	20.64	674,389	+0.09(+0.45%)
Feb 18, 2010	20.57	20.64	20.48	20.55	344,728	+0.04(+0.18%)
Feb 17, 2010	20.46	20.65	20.31	20.51	603,582	+0.08(+0.38%)
Feb 16, 2010	20.15	20.44	20.05	20.44	437,382	+0.27(+1.36%)
Feb 12, 2010	19.89	20.16	20.16	20.16	591,576	+0.06(+0.31%)
Feb 11, 2010	20.00	20.10	19.81	20.10	362,117	+0.12(+0.59%)
Feb 10, 2010	20.02	20.25	19.81	19.98	856,837	+0.31(+1.60%)
Feb 09, 2010	19.74	19.76	19.51	19.67	458,256	+0.17(+0.86%)
Feb 08, 2010	19.84	19.84	19.48	19.50	463,094	-0.33(-1.68%)
Feb 05, 2010	19.58	19.90	19.37	19.83	673,315	+0.26(+1.34%)
Feb 04, 2010	19.87	19.93	19.50	19.57	931,106	-0.45(-2.24%)
Feb 03, 2010	20.20	20.24	19.89	20.02	543,912	-0.23(-1.15%)
Feb 02, 2010	20.38	20.48	20.07	20.25	859,882	-0.24(-1.18%)

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.