Indicators

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.14	32.14	31.72	31.97	722,171	-0.14(-0.45%)
May 28, 2015	31.98	32.11	31.83	32.11	459,987	+0.18(+0.56%)
May 27, 2015	31.75	31.98	31.50	31.93	444,331	+0.23(+0.72%)
May 26, 2015	31.70	31.79	31.42	31.70	511,934	-0.06(-0.18%)
May 22, 2015	31.70	31.76	31.76	31.76	454,333	-0.03(-0.09%)
May 21, 2015	31.70	31.89	31.49	31.79	479,664	+0.02(+0.07%)
May 20, 2015	32.08	32.16	31.67	31.77	438,129	-0.29(-0.89%)
May 19, 2015	31.58	32.06	31.57	32.06	777,178	+0.55(+1.75%)
May 18, 2015	30.86	31.57	30.85	31.50	445,134	+0.42(+1.36%)
May 15, 2015	31.69	31.69	30.93	31.08	543,700	-0.49(-1.54%)
May 14, 2015	31.48	31.68	31.30	31.57	543,607	+0.17(+0.55%)
May 13, 2015	31.29	31.58	31.17	31.40	599,642	+0.07(+0.23%)
May 12, 2015	31.07	31.40	30.91	31.32	353,551	+0.10(+0.32%)
May 11, 2015	30.96	31.35	30.85	31.22	572,393	+0.27(+0.86%)
May 08, 2015	30.97	31.04	30.72	30.96	438,426	+0.14(+0.47%)
May 07, 2015	30.95	31.02	30.69	30.82	360,201	-0.16(-0.53%)
May 06, 2015	30.74	31.01	30.57	30.98	594,267	+0.29(+0.93%)
May 05, 2015	30.58	30.85	30.58	30.69	714,298	+0.00(+0.00%)
May 04, 2015	30.38	30.74	30.30	30.69	452,048	+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.