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 (%)
May 29, 2015	31.40	31.40	30.98	31.23	739,346	-0.14(-0.45%)
May 28, 2015	31.23	31.37	31.09	31.37	470,927	+0.18(+0.56%)
May 27, 2015	31.02	31.24	30.77	31.19	454,898	+0.22(+0.72%)
May 26, 2015	30.97	31.05	30.69	30.97	524,109	-0.06(-0.18%)
May 22, 2015	30.96	31.02	31.02	31.02	465,138	-0.03(-0.09%)
May 21, 2015	30.96	31.15	30.76	31.05	491,071	+0.02(+0.07%)
May 20, 2015	31.33	31.41	30.93	31.03	448,548	-0.28(-0.89%)
May 19, 2015	30.84	31.32	30.84	31.31	795,661	+0.54(+1.75%)
May 18, 2015	30.14	30.83	30.14	30.77	455,720	+0.41(+1.36%)
May 15, 2015	30.95	30.95	30.21	30.36	556,630	-0.48(-1.54%)
May 14, 2015	30.75	30.94	30.57	30.84	556,534	+0.17(+0.55%)
May 13, 2015	30.56	30.84	30.45	30.67	613,903	+0.07(+0.23%)
May 12, 2015	30.35	30.67	30.19	30.60	361,959	+0.10(+0.32%)
May 11, 2015	30.24	30.62	30.14	30.50	586,006	+0.26(+0.86%)
May 08, 2015	30.25	30.32	30.00	30.24	448,853	+0.14(+0.47%)
May 07, 2015	30.23	30.30	29.98	30.10	368,768	-0.16(-0.53%)
May 06, 2015	30.02	30.29	29.86	30.26	608,400	+0.28(+0.93%)
May 05, 2015	29.87	30.14	29.87	29.98	731,286	+0.00(+0.00%)
May 04, 2015	29.67	30.02	29.60	29.98	462,798	+0.34(+1.13%)

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.