Indicators

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.24	22.32	22.07	22.23	377,868	-0.09(-0.42%)
Sep 27, 2012	22.25	22.50	22.12	22.32	367,947	+0.18(+0.82%)
Sep 26, 2012	22.35	22.48	22.10	22.14	490,475	-0.21(-0.96%)
Sep 25, 2012	22.67	22.72	22.34	22.36	397,617	-0.17(-0.76%)
Sep 24, 2012	22.30	22.67	22.20	22.53	378,396	+0.12(+0.54%)
Sep 21, 2012	22.88	22.89	22.28	22.41	2,725,697	-0.01(-0.02%)
Sep 20, 2012	22.46	22.59	22.33	22.41	803,131	-0.24(-1.07%)
Sep 19, 2012	22.90	22.93	22.62	22.66	519,269	-0.13(-0.58%)
Sep 18, 2012	22.94	23.02	22.76	22.79	612,466	-0.21(-0.93%)
Sep 17, 2012	23.44	23.55	22.98	23.00	701,943	-0.45(-1.93%)
Sep 14, 2012	23.00	23.56	22.86	23.45	637,648	+0.56(+2.43%)
Sep 13, 2012	22.54	23.12	22.41	22.90	711,227	+0.24(+1.07%)
Sep 12, 2012	22.59	22.77	22.49	22.66	446,384	+0.14(+0.64%)
Sep 11, 2012	22.53	22.73	22.41	22.51	379,996	+0.01(+0.02%)
Sep 10, 2012	22.69	22.71	22.51	22.51	389,096	-0.12(-0.51%)
Sep 07, 2012	22.57	22.71	22.49	22.62	498,981	+0.13(+0.59%)
Sep 06, 2012	22.46	22.68	22.45	22.49	831,758	+0.19(+0.84%)
Sep 05, 2012	22.41	22.59	22.15	22.30	826,896	-0.14(-0.64%)

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.