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 30, 2019	50.69	50.77	50.28	50.51	385,843	+0.07(+0.13%)
Sep 27, 2019	50.77	51.23	50.36	50.45	672,497	+0.09(+0.18%)
Sep 26, 2019	50.84	50.84	50.35	50.36	675,237	-0.60(-1.18%)
Sep 25, 2019	50.44	51.14	50.31	50.95	547,785	+0.60(+1.19%)
Sep 24, 2019	50.62	50.85	50.09	50.36	514,518	-0.25(-0.49%)
Sep 23, 2019	50.31	50.84	50.18	50.60	390,773	+0.11(+0.21%)
Sep 20, 2019	50.96	51.26	50.45	50.50	976,507	-0.37(-0.74%)
Sep 19, 2019	51.06	51.51	50.00	50.87	445,961	-0.16(-0.31%)
Sep 18, 2019	50.46	51.11	50.30	51.03	404,229	+0.27(+0.52%)
Sep 17, 2019	51.05	51.05	50.60	50.76	1,255,107	-0.36(-0.70%)
Sep 16, 2019	50.45	51.40	50.33	51.12	682,352	+0.04(+0.08%)
Sep 13, 2019	50.91	51.22	50.68	51.08	432,002	+0.46(+0.90%)
Sep 12, 2019	50.21	50.78	49.22	50.62	427,653	+0.17(+0.35%)
Sep 11, 2019	49.86	50.66	49.23	50.45	461,958	+0.59(+1.19%)
Sep 10, 2019	49.22	49.91	49.16	49.86	532,742	+0.77(+1.56%)
Sep 09, 2019	48.53	49.16	48.17	49.09	466,986	+1.04(+2.17%)
Sep 06, 2019	48.16	48.22	47.68	48.05	480,269	-0.02(-0.05%)
Sep 05, 2019	47.63	48.53	47.63	48.07	446,775	+1.08(+2.30%)
Sep 04, 2019	47.26	47.26	45.98	46.99	407,204	+0.36(+0.76%)

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.