Indicators

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.88	23.03	22.54	22.82	206,433	-0.06(-0.24%)
Jul 28, 2005	22.79	22.94	22.77	22.88	119,568	+0.00(+0.00%)
Jul 27, 2005	22.97	23.03	22.61	22.88	132,504	-0.08(-0.35%)
Jul 26, 2005	23.05	23.06	22.84	22.96	179,334	-0.09(-0.40%)
Jul 25, 2005	22.94	23.07	22.91	23.05	279,872	+0.11(+0.50%)
Jul 22, 2005	22.74	23.04	22.57	22.94	253,834	+0.06(+0.28%)
Jul 21, 2005	22.89	23.06	22.74	22.87	641,943	+0.00(+0.00%)
Jul 20, 2005	22.63	22.94	22.37	22.87	699,232	+0.11(+0.50%)
Jul 19, 2005	22.52	23.04	22.52	22.76	369,941	+0.17(+0.77%)
Jul 18, 2005	22.54	22.82	22.52	22.58	303,010	-0.08(-0.34%)
Jul 15, 2005	22.30	22.69	22.30	22.66	473,738	+0.27(+1.19%)
Jul 14, 2005	22.02	22.53	21.99	22.39	623,758	+0.25(+1.15%)
Jul 13, 2005	21.74	23.07	21.74	22.14	1,783,553	+0.68(+3.18%)
Jul 12, 2005	21.43	21.62	21.35	21.46	248,205	-0.00(-0.02%)
Jul 11, 2005	21.26	21.53	21.25	21.46	268,080	+0.08(+0.36%)
Jul 08, 2005	21.23	21.38	21.12	21.38	151,180	+0.13(+0.62%)
Jul 07, 2005	21.18	21.31	21.03	21.25	153,265	+0.00(+0.02%)
Jul 06, 2005	21.25	21.38	21.18	21.25	144,699	-0.12(-0.56%)
Jul 05, 2005	21.24	21.38	21.21	21.37	182,029	+0.07(+0.34%)

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.