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 (%)
Jun 30, 2014	30.39	30.62	30.25	30.53	508,013	+0.02(+0.06%)
Jun 27, 2014	30.43	30.62	30.35	30.51	681,492	+0.23(+0.76%)
Jun 26, 2014	30.02	30.40	29.82	30.28	486,186	+0.16(+0.52%)
Jun 25, 2014	29.86	30.24	29.59	30.12	385,812	+0.11(+0.37%)
Jun 24, 2014	30.00	30.42	29.93	30.01	319,792	-0.09(-0.28%)
Jun 23, 2014	30.31	30.38	30.03	30.09	385,376	-0.06(-0.20%)
Jun 20, 2014	30.42	30.47	30.15	30.15	1,178,922	+0.07(+0.24%)
Jun 19, 2014	30.29	30.34	29.88	30.08	409,624	-0.13(-0.43%)
Jun 18, 2014	30.12	30.36	29.89	30.21	710,115	+0.15(+0.50%)
Jun 17, 2014	29.28	30.25	29.28	30.06	763,031	+0.67(+2.28%)
Jun 16, 2014	29.85	29.89	29.30	29.39	519,561	-0.48(-1.60%)
Jun 13, 2014	29.63	30.19	29.63	29.87	782,121	+0.33(+1.13%)
Jun 12, 2014	29.51	29.67	29.30	29.53	346,834	-0.07(-0.22%)
Jun 11, 2014	29.75	29.81	29.51	29.60	361,891	-0.27(-0.90%)
Jun 10, 2014	29.90	30.07	29.83	29.87	391,652	+0.26(+0.86%)
Jun 06, 2014	29.46	29.74	29.32	29.61	427,081	+0.31(+1.05%)
Jun 05, 2014	28.83	29.37	28.60	29.30	369,848	+0.44(+1.52%)
Jun 04, 2014	28.67	28.98	28.67	28.87	487,461	+0.11(+0.39%)
Jun 03, 2014	28.67	29.06	28.61	28.75	512,472	-0.01(-0.03%)

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.