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 (%)
Jan 31, 2012	21.26	21.39	21.00	21.02	953,734	-0.08(-0.36%)
Jan 30, 2012	21.37	21.39	21.09	21.09	759,055	-0.33(-1.54%)
Jan 27, 2012	21.41	21.54	21.29	21.42	620,576	+0.00(+0.00%)
Jan 26, 2012	22.10	22.11	21.19	21.42	704,319	-0.55(-2.49%)
Jan 25, 2012	21.84	22.02	21.58	21.97	693,431	+0.24(+1.10%)
Jan 24, 2012	21.94	21.96	21.37	21.73	593,602	-0.25(-1.13%)
Jan 23, 2012	22.15	22.25	21.93	21.98	572,970	-0.07(-0.29%)
Jan 20, 2012	21.93	22.08	21.69	22.04	737,372	+0.09(+0.42%)
Jan 19, 2012	21.89	22.04	21.68	21.95	951,140	+0.02(+0.10%)
Jan 18, 2012	21.58	21.95	21.51	21.93	856,165	+0.27(+1.25%)
Jan 17, 2012	21.56	21.97	21.48	21.66	1,254,296	+0.17(+0.81%)
Jan 13, 2012	21.06	21.54	21.00	21.49	829,868	+0.07(+0.33%)
Jan 12, 2012	21.51	21.60	21.08	21.42	620,513	-0.11(-0.50%)
Jan 11, 2012	21.33	21.53	21.17	21.52	440,843	+0.14(+0.66%)
Jan 10, 2012	21.39	21.58	21.29	21.38	711,691	+0.14(+0.66%)
Jan 09, 2012	21.02	21.25	20.93	21.24	905,062	+0.35(+1.68%)
Jan 06, 2012	20.99	20.99	20.60	20.89	645,718	-0.02(-0.10%)
Jan 05, 2012	20.62	21.10	20.45	20.91	1,077,863	+0.08(+0.36%)

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.