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 (%)
Apr 30, 2012	22.06	22.14	21.78	21.84	537,134	-0.23(-1.04%)
Apr 27, 2012	22.06	22.13	21.87	22.07	648,321	+0.06(+0.27%)
Apr 26, 2012	21.85	22.06	21.85	22.01	840,512	+0.08(+0.35%)
Apr 25, 2012	21.94	22.11	21.84	21.93	606,363	+0.16(+0.73%)
Apr 24, 2012	21.54	21.87	21.54	21.78	543,632	+0.22(+1.04%)
Apr 23, 2012	21.52	21.61	21.42	21.55	811,695	-0.16(-0.73%)
Apr 20, 2012	21.82	21.99	21.70	21.71	687,723	+0.10(+0.48%)
Apr 19, 2012	21.72	21.84	21.46	21.61	845,366	-0.09(-0.40%)
Apr 18, 2012	21.91	21.95	21.62	21.69	764,995	-0.34(-1.56%)
Apr 17, 2012	21.91	22.19	21.87	22.04	945,395	+0.23(+1.07%)
Apr 16, 2012	21.78	21.93	21.64	21.80	915,567	+0.15(+0.68%)
Apr 13, 2012	21.92	21.96	21.64	21.66	1,144,126	-0.17(-0.77%)
Apr 12, 2012	21.44	22.01	21.26	21.82	1,134,887	+0.49(+2.30%)
Apr 11, 2012	21.41	21.44	21.23	21.33	763,633	+0.20(+0.93%)
Apr 10, 2012	21.41	21.41	21.03	21.14	1,143,347	-0.21(-1.00%)
Apr 09, 2012	21.36	21.51	21.26	21.35	651,734	-0.34(-1.56%)
Apr 05, 2012	21.75	21.92	21.63	21.69	526,552	-0.14(-0.62%)
Apr 04, 2012	21.97	22.15	21.69	21.82	776,285	-0.43(-1.93%)
Apr 03, 2012	22.22	22.27	22.01	22.26	660,021	+0.11(+0.49%)

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.