Indicators

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.29	23.43	23.08	23.20	658,071	+0.04(+0.17%)
Jan 28, 2011	23.40	23.59	23.13	23.16	544,681	-0.28(-1.18%)
Jan 27, 2011	23.15	23.61	23.09	23.44	579,765	+0.27(+1.14%)
Jan 26, 2011	23.52	23.57	23.08	23.17	746,181	-0.36(-1.53%)
Jan 25, 2011	23.34	23.58	23.29	23.53	500,327	+0.10(+0.43%)
Jan 24, 2011	23.51	23.65	23.39	23.43	435,532	-0.12(-0.53%)
Jan 21, 2011	23.74	23.79	23.48	23.56	579,768	+0.13(+0.55%)
Jan 20, 2011	23.66	23.81	23.33	23.43	840,753	-0.31(-1.31%)
Jan 19, 2011	23.88	24.07	23.66	23.74	916,999	-0.29(-1.20%)
Jan 18, 2011	23.56	24.03	23.44	24.03	1,233,383	+0.35(+1.48%)
Jan 14, 2011	23.06	23.96	22.88	23.68	1,173,878	+0.61(+2.67%)
Jan 13, 2011	23.00	23.62	22.82	23.06	1,239,182	+0.10(+0.42%)
Jan 12, 2011	22.84	23.07	22.72	22.96	747,263	+0.30(+1.34%)
Jan 11, 2011	22.72	22.81	22.55	22.66	571,931	+0.02(+0.07%)
Jan 10, 2011	22.37	22.79	22.01	22.64	1,255,323	+0.27(+1.19%)
Jan 07, 2011	22.74	22.84	22.19	22.38	683,201	-0.28(-1.24%)
Jan 06, 2011	22.68	23.08	22.58	22.66	611,325	-0.08(-0.35%)
Jan 05, 2011	22.35	22.90	22.30	22.74	832,595	+0.36(+1.59%)
Jan 04, 2011	22.86	22.87	22.17	22.38	629,211	-0.48(-2.10%)

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.