Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.47 33.47 33.03 33.29 693,560 -0.15(-0.45%)
May 28, 2015 33.30 33.44 33.14 33.44 441,762 +0.19(+0.56%)
May 27, 2015 33.06 33.30 32.80 33.25 426,726 +0.24(+0.72%)
May 26, 2015 33.01 33.10 32.71 33.01 491,653 -0.06(-0.18%)
May 22, 2015 33.01 33.07 33.07 33.07 436,333 -0.03(-0.09%)
May 21, 2015 33.01 33.21 32.79 33.10 460,659 +0.02(+0.07%)
May 20, 2015 33.40 33.48 32.98 33.08 420,769 -0.30(-0.89%)
May 19, 2015 32.88 33.39 32.87 33.38 746,386 +0.57(+1.75%)
May 18, 2015 32.13 32.87 32.12 32.80 427,497 +0.44(+1.36%)
May 15, 2015 33.00 33.00 32.21 32.36 522,159 -0.51(-1.54%)
May 14, 2015 32.78 32.98 32.59 32.87 522,068 +0.18(+0.55%)
May 13, 2015 32.58 32.88 32.46 32.69 575,885 +0.07(+0.23%)
May 12, 2015 32.36 32.70 32.18 32.62 339,542 +0.10(+0.32%)
May 11, 2015 32.24 32.64 32.12 32.51 549,714 +0.28(+0.86%)
May 08, 2015 32.24 32.32 31.98 32.24 421,056 +0.15(+0.47%)
May 07, 2015 32.22 32.30 31.96 32.09 345,929 -0.17(-0.53%)
May 06, 2015 32.01 32.29 31.83 32.26 570,722 +0.30(+0.93%)
May 05, 2015 31.84 32.12 31.84 31.96 685,999 +0.00(+0.00%)
May 04, 2015 31.63 32.01 31.55 31.96 434,138 +0.36(+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.