Indicators

Commerce Bancshares (NQ: CBSH )

62.81 -0.92 (-1.45%)

Streaming Delayed Price Updated: 9:38 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.87	21.07	20.48	20.70	542,593	-0.17(-0.83%)
May 27, 2010	20.71	21.06	20.56	20.87	727,739	+0.43(+2.13%)
May 26, 2010	20.58	20.81	20.38	20.44	711,732	-0.04(-0.22%)
May 25, 2010	20.06	20.54	20.05	20.48	654,999	+0.04(+0.19%)
May 24, 2010	20.73	20.87	20.41	20.44	546,952	-0.28(-1.37%)
May 21, 2010	20.33	20.76	20.12	20.73	1,376,343	+0.39(+1.92%)
May 20, 2010	20.57	21.10	20.34	20.34	929,952	-0.89(-4.20%)
May 19, 2010	21.41	21.75	21.12	21.23	447,738	-0.18(-0.86%)
May 18, 2010	22.38	22.38	21.36	21.41	600,451	-0.72(-3.27%)
May 17, 2010	21.81	22.20	21.52	22.14	949,669	+0.35(+1.61%)
May 14, 2010	22.17	22.27	21.69	21.79	1,090,113	-0.51(-2.27%)
May 13, 2010	22.48	22.61	22.28	22.29	416,311	-0.32(-1.40%)
May 12, 2010	22.78	22.78	22.38	22.61	522,775	+0.02(+0.10%)
May 11, 2010	22.52	22.78	22.08	22.59	520,576	+0.23(+1.02%)
May 10, 2010	22.00	22.77	21.85	22.36	859,252	+0.72(+3.35%)
May 07, 2010	21.92	22.28	21.54	21.64	866,885	-0.18(-0.82%)
May 06, 2010	22.48	22.72	21.16	21.81	902,072	-0.81(-3.59%)
May 05, 2010	22.64	22.77	22.42	22.63	510,012	+0.01(+0.02%)
May 04, 2010	22.86	22.87	22.56	22.62	540,799	-0.47(-2.03%)

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.