Indicators

Commerce Bancshares (NQ: CBSH )

53.85 +0.75 (+1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	24.88	24.93	24.68	24.89	708,596	+0.07(+0.27%)
Mar 27, 2013	24.63	24.84	24.46	24.83	775,306	+0.12(+0.49%)
Mar 26, 2013	24.88	24.88	24.53	24.71	582,118	-0.05(-0.20%)
Mar 25, 2013	24.77	24.81	24.47	24.75	679,202	+0.15(+0.59%)
Mar 22, 2013	24.51	24.64	24.41	24.61	533,237	+0.18(+0.75%)
Mar 21, 2013	24.42	24.50	24.31	24.42	454,490	-0.10(-0.39%)
Mar 20, 2013	24.39	24.56	24.32	24.52	740,397	+0.23(+0.95%)
Mar 19, 2013	24.11	24.31	24.10	24.29	675,436	+0.16(+0.68%)
Mar 18, 2013	23.97	24.16	23.94	24.13	663,740	-0.07(-0.30%)
Mar 15, 2013	24.11	24.24	23.92	24.20	1,752,340	+0.23(+0.94%)
Mar 14, 2013	23.81	23.99	23.78	23.97	577,959	+0.24(+1.00%)
Mar 13, 2013	23.56	23.78	23.54	23.74	636,700	+0.22(+0.93%)
Mar 12, 2013	23.53	23.53	23.35	23.52	523,570	+0.01(+0.03%)
Mar 11, 2013	23.33	23.51	23.28	23.51	360,823	+0.17(+0.73%)
Mar 08, 2013	23.45	23.46	23.24	23.34	511,149	+0.03(+0.13%)
Mar 07, 2013	23.23	23.43	23.21	23.31	343,028	+0.07(+0.29%)
Mar 06, 2013	23.24	23.32	23.16	23.24	334,976	+0.09(+0.37%)
Mar 05, 2013	23.13	23.32	23.01	23.16	538,598	+0.15(+0.64%)
Mar 04, 2013	23.01	23.12	22.82	23.01	783,428	-0.01(-0.04%)

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.