Indicators

Commerce Bancshares (NQ: CBSH )

55.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.04	17.44	16.56	17.06	1,592,957	+0.00(+0.03%)
Feb 26, 2009	17.35	17.72	16.82	17.06	1,055,359	-0.08(-0.46%)
Feb 25, 2009	16.84	17.56	16.34	17.14	1,199,830	+0.11(+0.66%)
Feb 24, 2009	16.25	17.02	15.94	17.02	1,388,362	+0.86(+5.35%)
Feb 23, 2009	16.37	16.72	16.14	16.16	1,147,469	-0.13(-0.81%)
Feb 20, 2009	16.31	16.49	15.50	16.29	1,592,014	-0.09(-0.54%)
Feb 19, 2009	16.74	17.00	16.37	16.38	1,136,900	-0.50(-2.97%)
Feb 18, 2009	17.12	17.24	16.66	16.88	787,155	-0.15(-0.87%)
Feb 17, 2009	17.31	17.43	17.02	17.03	987,107	-0.62(-3.53%)
Feb 13, 2009	18.14	18.50	17.65	17.65	579,807	-0.53(-2.89%)
Feb 12, 2009	17.37	18.26	17.31	18.18	875,879	-0.05(-0.27%)
Feb 11, 2009	17.97	18.32	17.67	18.23	691,100	+0.39(+2.20%)
Feb 10, 2009	18.47	18.84	17.84	17.84	1,604,812	-0.78(-4.17%)
Feb 09, 2009	18.34	18.83	17.89	18.61	852,417	+0.34(+1.88%)
Feb 06, 2009	17.46	18.31	17.26	18.27	958,949	+0.95(+5.48%)
Feb 05, 2009	16.73	17.50	16.47	17.32	732,482	+0.42(+2.50%)
Feb 04, 2009	16.98	17.44	16.74	16.90	470,034	-0.02(-0.14%)
Feb 03, 2009	17.34	17.34	16.69	16.92	663,241	-0.23(-1.35%)

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.