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, 2012	22.25	22.32	22.08	22.24	377,775	-0.09(-0.42%)
Sep 27, 2012	22.25	22.50	22.13	22.33	367,856	+0.18(+0.82%)
Sep 26, 2012	22.35	22.49	22.10	22.15	490,353	-0.22(-0.96%)
Sep 25, 2012	22.68	22.72	22.34	22.36	397,518	-0.17(-0.76%)
Sep 24, 2012	22.31	22.68	22.20	22.53	378,302	+0.12(+0.54%)
Sep 21, 2012	22.89	22.90	22.28	22.41	2,725,022	-0.01(-0.02%)
Sep 20, 2012	22.47	22.60	22.34	22.42	802,932	-0.24(-1.07%)
Sep 19, 2012	22.91	22.93	22.63	22.66	519,140	-0.13(-0.58%)
Sep 18, 2012	22.95	23.03	22.77	22.79	612,314	-0.22(-0.93%)
Sep 17, 2012	23.45	23.56	22.98	23.01	701,769	-0.45(-1.93%)
Sep 14, 2012	23.00	23.57	22.87	23.46	637,490	+0.56(+2.43%)
Sep 13, 2012	22.55	23.13	22.41	22.90	711,051	+0.24(+1.07%)
Sep 12, 2012	22.60	22.78	22.50	22.66	446,274	+0.14(+0.64%)
Sep 11, 2012	22.54	22.73	22.42	22.52	379,902	+0.01(+0.02%)
Sep 10, 2012	22.69	22.72	22.51	22.51	389,000	-0.12(-0.51%)
Sep 07, 2012	22.58	22.71	22.50	22.63	498,858	+0.13(+0.59%)
Sep 06, 2012	22.47	22.68	22.46	22.50	831,552	+0.19(+0.84%)
Sep 05, 2012	22.42	22.60	22.15	22.31	826,691	-0.14(-0.64%)

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.