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, 2007	20.42	20.45	20.13	20.45	235,817	-0.01(-0.04%)
Sep 27, 2007	20.54	20.54	20.31	20.46	102,845	+0.04(+0.20%)
Sep 26, 2007	20.37	20.56	20.22	20.42	202,714	+0.17(+0.84%)
Sep 25, 2007	20.43	20.53	20.23	20.25	129,246	-0.21(-1.02%)
Sep 24, 2007	20.63	20.91	20.38	20.46	317,206	-0.20(-0.97%)
Sep 21, 2007	20.80	20.89	20.65	20.66	268,738	-0.11(-0.51%)
Sep 20, 2007	21.00	21.08	20.38	20.76	317,830	-0.36(-1.71%)
Sep 19, 2007	21.13	21.46	21.06	21.12	283,389	-0.05(-0.25%)
Sep 18, 2007	20.43	21.18	20.33	21.18	334,528	+0.78(+3.82%)
Sep 17, 2007	20.50	20.55	20.32	20.40	164,270	-0.16(-0.76%)
Sep 14, 2007	20.15	20.72	20.15	20.55	195,667	+0.25(+1.25%)
Sep 13, 2007	20.33	20.36	20.08	20.30	141,963	+0.06(+0.29%)
Sep 12, 2007	20.32	20.42	20.17	20.24	253,400	-0.06(-0.31%)
Sep 11, 2007	20.17	20.46	20.17	20.30	278,387	-0.02(-0.11%)
Sep 10, 2007	20.44	20.55	20.12	20.33	339,502	-0.12(-0.61%)
Sep 07, 2007	20.49	20.58	20.31	20.45	204,555	-0.24(-1.16%)
Sep 06, 2007	20.50	20.69	20.32	20.69	229,602	+0.31(+1.51%)
Sep 05, 2007	20.76	20.76	20.25	20.38	336,236	-0.49(-2.33%)

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.