Indicators

Commerce Bancshares (NQ: CBSH )

55.92 +0.82 (+1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	48.93	49.71	48.92	49.47	686,764	+0.69(+1.41%)
Jun 27, 2019	47.91	48.83	47.91	48.78	477,843	+0.99(+2.06%)
Jun 26, 2019	47.57	48.14	47.57	47.80	449,647	+0.39(+0.82%)
Jun 25, 2019	47.60	47.78	46.96	47.41	446,892	-0.14(-0.30%)
Jun 24, 2019	48.09	48.48	47.53	47.55	430,991	-0.44(-0.92%)
Jun 21, 2019	48.37	48.65	47.93	47.99	801,205	-0.25(-0.52%)
Jun 20, 2019	48.69	48.69	47.75	48.24	333,181	-0.10(-0.21%)
Jun 19, 2019	48.83	49.14	48.25	48.34	462,994	-0.31(-0.63%)
Jun 18, 2019	48.37	48.93	48.21	48.64	436,109	+0.34(+0.70%)
Jun 17, 2019	49.24	49.37	48.16	48.30	586,217	-0.88(-1.79%)
Jun 14, 2019	48.78	49.30	48.69	49.18	310,039	+0.29(+0.59%)
Jun 13, 2019	49.08	49.32	48.62	48.89	292,314	+0.05(+0.10%)
Jun 12, 2019	49.03	49.28	48.68	48.84	412,595	-0.12(-0.24%)
Jun 11, 2019	49.23	49.45	48.72	48.96	189,123	+0.05(+0.10%)
Jun 10, 2019	49.27	49.59	48.83	48.91	326,684	+0.06(+0.12%)
Jun 07, 2019	48.80	48.94	48.41	48.85	277,720	+0.01(+0.02%)
Jun 06, 2019	48.87	49.06	48.55	48.84	346,955	+0.08(+0.17%)
Jun 05, 2019	48.78	49.16	47.93	48.76	481,915	+0.07(+0.15%)
Jun 04, 2019	47.86	48.71	47.74	48.69	412,273	+1.42(+3.00%)

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.